CIM Group, Inc. (CMRF) stock
CMRFOTCReal Estate Investment TrustsFiscal year ends December 31
$2.31+0.49 (+26.58%)
Close on Oct 19, 2026Market cap $1.01BP/E 13.6Yield 14.72%
Price history
CIM share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$2.31
+26.58% on the day
52-week range
$0.0012 – $3.61
-36.0% from the high
Change over 52 weeks
-23.0%
From $3.00 on Mar 28, 2025
Average volume
4,268
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.01 | $2.31 | $2.01 | $2.31 | +26.58% | 71,685 |
| Oct 12, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 0 |
| Oct 5, 2026 | $2.10 | $2.10 | $1.83 | $1.83 | -13.10% | 18,082 |
| Sep 28, 2026 | $2.49 | $2.49 | $1.91 | $2.10 | -14.63% | 43,206 |
| Sep 21, 2026 | $2.46 | $2.46 | $2.46 | $2.46 | 0.00% | 0 |
| Sep 14, 2026 | $2.46 | $2.54 | $2.40 | $2.46 | 0.00% | 29,289 |
| Sep 8, 2026 | $2.46 | $2.52 | $2.46 | $2.46 | +17.07% | 30,611 |
| Aug 31, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | +0.06% | 14,457 |
| Aug 24, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | -14.63% | 3,770 |
| Aug 17, 2026 | $2.41 | $2.46 | $2.41 | $2.46 | +17.14% | 16,162 |
| Aug 10, 2026 | $1.94 | $2.10 | $1.94 | $2.10 | -8.70% | 20,776 |
| Aug 3, 2026 | $2.40 | $2.40 | $2.30 | $2.30 | -4.17% | 9,223 |
| Jul 27, 2026 | $2.05 | $2.41 | $2.05 | $2.40 | +17.07% | 6,697 |
| Jul 20, 2026 | $2.38 | $2.38 | $2.05 | $2.05 | -13.87% | 6,324 |
| Jul 13, 2026 | $2.10 | $2.39 | $2.10 | $2.38 | +13.33% | 8,455 |
| Jul 6, 2026 | $2.15 | $2.23 | $2.10 | $2.10 | -2.33% | 7,160 |
| Jun 29, 2026 | $2.15 | $2.15 | $1.96 | $2.15 | -2.27% | 62,229 |
| Jun 22, 2026 | $2.15 | $2.20 | $2.15 | $2.20 | +4.76% | 28,988 |
| Jun 15, 2026 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jun 8, 2026 | $2.46 | $2.50 | $2.10 | $2.10 | -10.64% | 49,987 |
| Jun 1, 2026 | $2.35 | $2.35 | $2.30 | $2.35 | 0.00% | 4,915 |
| May 26, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | 0 |
| May 18, 2026 | $1.62 | $2.35 | $1.62 | $2.35 | 0.00% | 7,562 |
| May 11, 2026 | $2.14 | $2.35 | $2.14 | $2.35 | +6.82% | 6,941 |
| May 4, 2026 | $2.35 | $2.35 | $2.20 | $2.20 | -6.38% | 17,075 |
| Apr 27, 2026 | $2.20 | $2.75 | $2.20 | $2.35 | +6.82% | 12,605 |
| Apr 20, 2026 | $2.50 | $2.50 | $2.20 | $2.20 | -12.00% | 13,460 |
| Apr 13, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Apr 6, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 3,224 |
| Mar 30, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 21,903 |
| Mar 23, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Mar 16, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Mar 9, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Mar 2, 2026 | $2.20 | $2.50 | $2.20 | $2.50 | +13.64% | 10,619 |
| Feb 23, 2026 | $2.55 | $2.55 | $2.20 | $2.20 | -13.73% | 2,973 |
| Feb 17, 2026 | $2.20 | $2.55 | $2.20 | $2.55 | +11.84% | 24,922 |
| Feb 9, 2026 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | 0 |
| Feb 2, 2026 | $2.06 | $2.55 | $2.06 | $2.28 | +10.68% | 5,135 |
| Jan 26, 2026 | $2.06 | $2.06 | $2.06 | $2.06 | 0.00% | 0 |
| Jan 20, 2026 | $2.06 | $2.06 | $2.06 | $2.06 | 0.00% | 0 |
| Jan 12, 2026 | $2.55 | $3.33 | $1.79 | $2.06 | -8.44% | 5,102 |
| Jan 5, 2026 | $2.55 | $2.55 | $2.25 | $2.25 | -11.76% | 43,004 |
| Dec 29, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 3,246 |
| Dec 22, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Dec 15, 2025 | $0.0012 | $2.55 | $0.0012 | $2.55 | +212400.00% | 9,106 |
| Dec 10, 2025 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | -99.95% | 0 |
| Dec 1, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | +3.66% | 2,150 |
| Nov 24, 2025 | $2.50 | $2.50 | $2.46 | $2.46 | -3.53% | 4,821 |
| Nov 21, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | +2.00% | 4,551 |
| Nov 5, 2025 | $2.28 | $2.50 | $2.28 | $2.50 | +8.70% | 7,414 |
| Oct 31, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | -2.13% | 35,000 |
| Oct 21, 2025 | $2.17 | $2.45 | $2.17 | $2.35 | +3.52% | 17,533 |
| Oct 13, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | -9.20% | 1,760 |
| Oct 7, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | +1.21% | 8,167 |
| Sep 26, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | +2.92% | 1,180 |
| Sep 15, 2025 | $2.35 | $3.61 | $2.35 | $2.40 | +2.13% | 27,299 |
| Sep 8, 2025 | $2.55 | $2.55 | $1.99 | $2.35 | -9.62% | 51,277 |
| Aug 29, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | +4.00% | 19,705 |
| Aug 5, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | +11.21% | 23,373 |
| Jul 25, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | -7.44% | 2,299 |
| Jul 7, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | -8.69% | 8,991 |
| Jul 1, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | +15.65% | 15,844 |
| Jun 24, 2025 | $2.66 | $2.66 | $2.30 | $2.30 | -13.21% | 11,790 |
| Jun 10, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | -3.64% | 16,455 |
| May 19, 2025 | $2.45 | $2.75 | $2.45 | $2.75 | +1.70% | 8,530 |
| May 13, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | -11.34% | 3,898 |
| Apr 14, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | +5.17% | 2,964 |
| Apr 10, 2025 | $3.00 | $3.00 | $2.90 | $2.90 | -17.14% | 16,883 |
| Mar 31, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | +16.67% | 3,495 |
| Mar 25, 2025 | $2.75 | $3.00 | $2.75 | $3.00 | +50.00% | 4,465 |
| Mar 14, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | -35.06% | 1,260 |
| Feb 24, 2025 | $3.05 | $3.08 | $3.05 | $3.08 | -5.23% | 14,236 |
| Feb 20, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | +22.18% | 3,861 |
| Feb 10, 2025 | $2.30 | $2.66 | $2.30 | $2.66 | -2.56% | 2,134 |
| Feb 6, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | -5.86% | 2,395 |
| Jan 14, 2025 | $2.90 | $2.90 | $2.27 | $2.90 | 0.00% | 41,498 |
| Jan 7, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 7,004 |
| Dec 17, 2024 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 93,504 |
| Dec 12, 2024 | $3.00 | $3.00 | $2.89 | $2.90 | -3.33% | 11,822 |
| Nov 18, 2024 | $3.03 | $3.03 | $3.00 | $3.00 | -0.99% | 43,140 |
| Nov 13, 2024 | $3.03 | $3.05 | $3.03 | $3.03 | 0.00% | 147,101 |
| Nov 7, 2024 | $3.03 | $3.03 | $3.03 | $3.03 | +14.56% | 5,984 |
| Oct 28, 2024 | $2.65 | $2.65 | $2.65 | $2.65 | +220316.67% | 1,452 |
| Oct 17, 2022 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 0 |
| Oct 10, 2022 | $5.76 | $5.76 | $0.0012 | $0.0012 | -99.98% | 4,143 |
| Oct 3, 2022 | $5.76 | $5.76 | $5.76 | $5.76 | 0.00% | 0 |
| Sep 26, 2022 | $5.76 | $5.76 | $5.76 | $5.76 | 0.00% | 0 |
| Sep 19, 2022 | $5.24 | $5.76 | $5.24 | $5.76 | +9.92% | 2,041 |
| Sep 12, 2022 | $5.43 | $5.43 | $5.24 | $5.24 | -3.50% | 1,277 |
| Sep 6, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 29, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 22, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 15, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 8, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 1, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jul 25, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jul 18, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jul 11, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jul 5, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jun 27, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jun 21, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jun 13, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jun 6, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| May 31, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| May 23, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| May 16, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| May 12, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | – | 5,000 |
Seasonality
CMRF return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.0% | 7.2% | 14.3% | -11.1% | -1.7% | -10.7% | 7.2% | 1.3% | -2.3% | 55056.9% | 10.2% | 0.7% |
| Months up | 0 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 0 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 2 of 4 | 2 of 2 | 1 of 2 |
| 2026 | -18.1% | 8.2% | 14.9% | -9.4% | 6.4% | -15.7% | 23.7% | -11.7% | -8.1% | 20.7% | ||
| 2025 | 0.0% | 6.2% | 13.6% | -12.9% | -9.8% | -16.4% | -2.3% | 15.7% | -5.0% | -6.9% | 7.0% | 4.8% |
| 2024 | 220313.8% | 13.4% | -3.3% | |||||||||
| 2022 | 0.0% | 0.0% | 0.0% | 6.1% | -100.0% |