CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS · Delayed Price · Currency is USD
2.550
-0.050 (-1.92%)
Sep 8, 2025, 10:05 AM EDT
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | 7,325 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,286 |
| Sep 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -29.25% | 19,705 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.76% | - |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | - | - |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 48.12% | 2,735 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | 12,579 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | - | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | 11.21% | 23,373 |
| Aug 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.23 | 1.26% | 14,170 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | -1.25% | - |
| Jul 31, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.23 | 1.26% | - |
| Jul 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | -1.25% | - |
| Jul 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.23 | - | - |
| Jul 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.23 | - | - |
| Jul 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.23 | -7.45% | 2,299 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 23, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | 29,133 |
| Jul 22, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 21, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 17, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 16, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 14, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 11, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 9, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | 2,672 |
| Jul 8, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | - | - |
| Jul 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | -8.68% | 8,991 |
| Jul 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | 9,252 |
| Jul 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | 3,762 |
| Jul 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 15.65% | 12,082 |
| Jun 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | - | - |
| Jun 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | -13.53% | 1,985 |