CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS · Delayed Price · Currency is USD
2.470
+0.070 (2.92%)
Sep 26, 2025, 11:53 AM EDT
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2.92% | 1,180 |
| Sep 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | - |
| Sep 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | - |
| Sep 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | - |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | - |
| Sep 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | 7,033 |
| Sep 18, 2025 | 2.40 | 3.61 | 2.40 | 2.40 | 2.37 | -8.05% | 9,653 |
| Sep 17, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | 2.35% | 10,291 |
| Sep 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.52 | 8.51% | 5,225 |
| Sep 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.32 | - | 2,130 |
| Sep 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.32 | - | - |
| Sep 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.32 | -6.00% | 36,681 |
| Sep 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.47 | - | - |
| Sep 9, 2025 | 1.99 | 2.50 | 1.99 | 2.50 | 2.47 | -1.96% | 7,271 |
| Sep 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.52 | -1.92% | 7,325 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | - | - |
| Sep 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | - | - |
| Sep 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | - | 1,286 |
| Sep 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | - | - |
| Aug 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | -29.25% | 19,705 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -0.76% | - |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | - | - |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - | - |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 48.12% | 2,735 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | 12,579 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | - | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | 11.21% | 23,373 |
| Aug 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.21 | 1.26% | 14,170 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.18 | -1.25% | - |
| Jul 31, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.21 | 1.26% | - |
| Jul 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.18 | -1.25% | - |
| Jul 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.21 | - | - |
| Jul 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.21 | - | - |
| Jul 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.21 | -7.45% | 2,299 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.38 | - | - |
| Jul 23, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.38 | - | 29,133 |
| Jul 22, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.38 | - | - |
| Jul 21, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.38 | - | - |
| Jul 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.38 | - | - |