CIM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	3.60	3.60	2.40	2.40	-	0.84%	10,658
Jul 29, 2026	2.41	2.41	2.40	2.40	2.38	17.07%	6,697
Jul 23, 2026	2.05	2.05	2.05	2.05	2.03	-2.47%	3,379
Jul 22, 2026	2.10	2.10	2.10	2.10	2.08	-11.68%	2,945
Jul 16, 2026	2.39	2.39	2.38	2.38	2.36	13.33%	8,455
Jul 10, 2026	2.10	2.23	2.10	2.10	2.08	-2.33%	7,160
Jul 1, 2026	2.15	2.15	2.15	2.15	2.13	9.90%	7,500
Jun 30, 2026	1.96	1.96	1.96	1.96	1.94	-9.00%	52,186
Jun 29, 2026	2.15	2.15	2.15	2.15	2.13	-1.00%	2,543
Jun 24, 2026	2.20	2.20	2.20	2.20	2.15	2.33%	26,197
Jun 22, 2026	2.15	2.15	2.15	2.15	2.10	2.38%	2,589
Jun 12, 2026	2.10	2.10	2.10	2.10	2.06	-13.22%	7,035
Jun 10, 2026	2.46	2.46	2.42	2.42	2.37	-	9,914
Jun 8, 2026	2.46	2.50	2.42	2.42	2.37	1.38%	33,038
Jun 4, 2026	2.39	2.39	2.39	2.39	2.34	1.58%	11,608
Jun 3, 2026	2.30	2.35	2.30	2.35	2.30	-17.19%	4,915
Jun 1, 2026	2.84	3.09	2.84	2.84	2.78	22.23%	6,472
May 18, 2026	1.62	2.35	1.62	2.35	2.27	-	7,562
May 15, 2026	2.35	2.35	2.35	2.35	2.27	-	2,796
May 13, 2026	2.35	2.35	2.35	2.35	2.27	9.71%	1,185
May 11, 2026	2.14	2.14	2.14	2.14	2.07	-2.64%	2,960
May 6, 2026	2.20	2.20	2.20	2.20	2.13	-3.22%	17,075
May 4, 2026	2.27	2.31	2.27	2.27	2.20	-3.27%	2,969
May 1, 2026	2.35	2.35	2.35	2.35	2.27	5.11%	9,856
Apr 29, 2026	2.75	2.75	2.24	2.24	2.16	2.95%	2,749
Apr 23, 2026	2.20	2.20	2.20	2.20	2.10	-	9,816
Apr 22, 2026	2.20	2.20	2.20	2.20	2.10	-6.20%	3,644
Apr 16, 2026	2.35	2.36	2.35	2.35	2.24	-6.18%	8,976
Apr 8, 2026	2.50	2.50	2.50	2.50	2.39	-	3,224
Mar 31, 2026	2.50	2.50	2.50	2.50	2.39	6.12%	21,903
Mar 24, 2026	2.38	2.38	2.38	2.38	2.25	-4.64%	13,438
Mar 4, 2026	2.50	2.50	2.50	2.50	2.36	11.26%	7,619
Mar 3, 2026	2.25	2.25	2.25	2.25	2.12	3.47%	3,000
Feb 25, 2026	2.20	2.20	2.20	2.20	2.05	-5.85%	2,973
Feb 19, 2026	2.34	2.34	2.34	2.34	2.18	-8.36%	1,287
Feb 18, 2026	2.55	2.55	2.55	2.55	2.37	15.91%	5,375
Feb 17, 2026	2.20	2.20	2.20	2.20	2.05	-33.43%	19,547
Feb 12, 2026	3.31	3.31	3.31	3.31	3.08	44.96%	4,319
Feb 6, 2026	2.55	2.55	2.28	2.28	2.12	-33.29%	5,135