CIM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	2.15	2.15	2.15	2.15	2.15	9.90%	7,500
Jun 30, 2026	1.96	1.96	1.96	1.96	1.96	-9.00%	52,186
Jun 29, 2026	2.15	2.15	2.15	2.15	2.15	-1.00%	2,543
Jun 24, 2026	2.20	2.20	2.20	2.20	2.17	2.33%	26,197
Jun 22, 2026	2.15	2.15	2.15	2.15	2.12	2.38%	2,589
Jun 12, 2026	2.10	2.10	2.10	2.10	2.07	-13.22%	7,035
Jun 10, 2026	2.46	2.46	2.42	2.42	2.39	-	9,914
Jun 8, 2026	2.46	2.50	2.42	2.42	2.39	1.38%	33,038
Jun 4, 2026	2.39	2.39	2.39	2.39	2.36	1.58%	11,608
Jun 3, 2026	2.30	2.35	2.30	2.35	2.32	-17.19%	4,915
Jun 1, 2026	2.84	3.09	2.84	2.84	2.80	22.23%	6,472
May 18, 2026	1.62	2.35	1.62	2.35	2.29	-	7,562
May 15, 2026	2.35	2.35	2.35	2.35	2.29	-	2,796
May 13, 2026	2.35	2.35	2.35	2.35	2.29	9.71%	1,185
May 11, 2026	2.14	2.14	2.14	2.14	2.09	-2.64%	2,960
May 6, 2026	2.20	2.20	2.20	2.20	2.15	-3.22%	17,075
May 4, 2026	2.27	2.31	2.27	2.27	2.22	-3.27%	2,969
May 1, 2026	2.35	2.35	2.35	2.35	2.29	5.11%	9,856
Apr 29, 2026	2.75	2.75	2.24	2.24	2.18	2.95%	2,749
Apr 23, 2026	2.20	2.20	2.20	2.20	2.12	-	9,816
Apr 22, 2026	2.20	2.20	2.20	2.20	2.12	-6.20%	3,644
Apr 16, 2026	2.35	2.36	2.35	2.35	2.26	-6.18%	8,976
Apr 8, 2026	2.50	2.50	2.50	2.50	2.41	-	3,224
Mar 31, 2026	2.50	2.50	2.50	2.50	2.41	6.12%	21,903
Mar 24, 2026	2.38	2.38	2.38	2.38	2.27	-4.64%	13,438
Mar 4, 2026	2.50	2.50	2.50	2.50	2.38	11.26%	7,619
Mar 3, 2026	2.25	2.25	2.25	2.25	2.14	3.47%	3,000
Feb 25, 2026	2.20	2.20	2.20	2.20	2.07	-5.85%	2,973
Feb 19, 2026	2.34	2.34	2.34	2.34	2.19	-8.36%	1,287
Feb 18, 2026	2.55	2.55	2.55	2.55	2.39	15.91%	5,375
Feb 17, 2026	2.20	2.20	2.20	2.20	2.07	-33.43%	19,547
Feb 12, 2026	3.31	3.31	3.31	3.31	3.10	44.96%	4,319
Feb 6, 2026	2.55	2.55	2.28	2.28	2.14	-33.29%	5,135
Feb 2, 2026	3.42	3.54	3.42	3.42	3.21	46.17%	6,817
Jan 27, 2026	2.37	3.52	2.37	2.37	2.20	14.89%	7,776
Jan 12, 2026	2.55	3.33	1.79	2.06	1.91	-8.44%	5,102