CIM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.10	2.10	2.10	2.10	2.10	9.72%	2,690
Sep 30, 2026	2.36	2.36	1.91	1.91	1.91	-18.21%	35,474
Sep 28, 2026	2.49	2.49	2.36	2.36	2.34	3.60%	5,042
Sep 24, 2026	2.28	2.28	2.28	2.28	2.26	-7.39%	6,756
Sep 18, 2026	2.46	2.46	2.46	2.46	2.44	-2.77%	2,057
Sep 16, 2026	2.54	2.54	2.53	2.53	2.51	0.40%	12,561
Sep 15, 2026	2.53	2.53	2.40	2.52	2.50	2.44%	14,671
Sep 11, 2026	2.52	2.52	2.46	2.46	2.44	-	24,014
Sep 8, 2026	2.46	2.46	2.46	2.46	2.44	17.07%	6,597
Sep 3, 2026	2.10	2.10	2.10	2.10	2.08	0.06%	7,490
Sep 2, 2026	2.10	2.10	2.10	2.10	2.08	-7.72%	6,967
Aug 28, 2026	2.28	2.28	2.28	2.28	2.26	9.40%	1,346
Aug 24, 2026	2.10	2.10	2.10	2.10	2.06	-14.63%	3,770
Aug 20, 2026	2.46	2.46	2.46	2.46	2.42	2.07%	10,758
Aug 17, 2026	2.41	2.41	2.41	2.41	2.37	14.76%	5,404
Aug 13, 2026	2.10	2.10	2.10	2.10	2.06	8.25%	19,776
Aug 10, 2026	1.94	1.94	1.94	1.94	1.91	-15.65%	1,000
Aug 5, 2026	2.30	2.30	2.30	2.30	2.26	-3.36%	9,223
Jul 29, 2026	2.41	2.41	2.40	2.40	2.34	17.07%	6,697
Jul 23, 2026	2.05	2.05	2.05	2.05	2.00	-2.47%	3,379
Jul 22, 2026	2.10	2.10	2.10	2.10	2.05	-11.68%	2,945
Jul 16, 2026	2.39	2.39	2.38	2.38	2.32	13.33%	8,455
Jul 10, 2026	2.10	2.23	2.10	2.10	2.05	-2.33%	7,160
Jul 1, 2026	2.15	2.15	2.15	2.15	2.09	9.90%	7,500
Jun 30, 2026	1.96	1.96	1.96	1.96	1.91	-9.00%	52,186
Jun 29, 2026	2.15	2.15	2.15	2.15	2.09	-1.00%	2,543
Jun 24, 2026	2.20	2.20	2.20	2.20	2.12	2.33%	26,197
Jun 22, 2026	2.15	2.15	2.15	2.15	2.07	2.38%	2,589
Jun 12, 2026	2.10	2.10	2.10	2.10	2.02	-13.22%	7,035
Jun 10, 2026	2.46	2.46	2.42	2.42	2.33	-	9,914
Jun 8, 2026	2.46	2.50	2.42	2.42	2.33	1.38%	33,038
Jun 4, 2026	2.39	2.39	2.39	2.39	2.29	1.58%	11,608
Jun 3, 2026	2.30	2.35	2.30	2.35	2.26	-17.19%	4,915
Jun 1, 2026	2.84	3.09	2.84	2.84	2.73	22.23%	6,472
May 18, 2026	1.62	2.35	1.62	2.35	2.23	-	7,562
May 15, 2026	2.35	2.35	2.35	2.35	2.23	-	2,796
May 13, 2026	2.35	2.35	2.35	2.35	2.23	9.71%	1,185
May 11, 2026	2.14	2.14	2.14	2.14	2.03	-2.64%	2,960
May 6, 2026	2.20	2.20	2.20	2.20	2.09	-3.22%	17,075
May 4, 2026	2.27	2.31	2.27	2.27	2.16	-3.27%	2,969
May 1, 2026	2.35	2.35	2.35	2.35	2.23	5.11%	9,856
Apr 29, 2026	2.75	2.75	2.24	2.24	2.12	2.95%	2,749
Apr 23, 2026	2.20	2.20	2.20	2.20	2.06	-	9,816
Apr 22, 2026	2.20	2.20	2.20	2.20	2.06	-6.20%	3,644
Apr 16, 2026	2.35	2.36	2.35	2.35	2.20	-6.18%	8,976
Apr 8, 2026	2.50	2.50	2.50	2.50	2.34	-	3,224