Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
3.030
+0.250 (8.99%)
At close: Feb 6, 2026, 4:00 PM EST
2.970
-0.060 (-1.98%)
After-hours: Feb 6, 2026, 5:34 PM EST
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.76 | 3.07 | 2.76 | 3.03 | 3.03 | 8.99% | 35,166 |
| Feb 5, 2026 | 2.75 | 2.85 | 2.69 | 2.78 | 2.78 | -0.36% | 90,024 |
| Feb 4, 2026 | 2.85 | 2.90 | 2.65 | 2.79 | 2.79 | -1.41% | 117,989 |
| Feb 3, 2026 | 2.92 | 2.97 | 2.72 | 2.83 | 2.83 | -3.90% | 95,836 |
| Feb 2, 2026 | 3.01 | 3.02 | 2.90 | 2.95 | 2.95 | -2.81% | 53,852 |
| Jan 30, 2026 | 3.08 | 3.12 | 3.00 | 3.03 | 3.03 | -2.57% | 76,401 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.02 | 3.11 | 3.11 | -2.51% | 95,648 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.11 | 3.19 | 3.19 | -5.06% | 86,959 |
| Jan 27, 2026 | 3.30 | 3.36 | 3.01 | 3.36 | 3.36 | -1.18% | 186,889 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.24 | 3.40 | 3.40 | -10.53% | 297,197 |
| Jan 23, 2026 | 3.60 | 4.10 | 3.60 | 3.80 | 3.80 | -1.30% | 899,918 |
| Jan 22, 2026 | 4.50 | 5.92 | 3.62 | 3.85 | 3.85 | 31.40% | 75,817,449 |
| Jan 21, 2026 | 2.94 | 2.94 | 2.85 | 2.93 | 2.93 | 3.17% | 60,529 |
| Jan 20, 2026 | 3.05 | 3.05 | 2.82 | 2.84 | 2.84 | -8.97% | 100,097 |
| Jan 16, 2026 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -2.19% | 62,067 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -2.74% | 51,381 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.15 | 3.28 | 3.28 | 1.55% | 98,884 |
| Jan 13, 2026 | 3.35 | 3.49 | 3.17 | 3.23 | 3.23 | -7.45% | 110,360 |
| Jan 12, 2026 | 3.49 | 3.56 | 3.36 | 3.49 | 3.49 | -1.69% | 118,905 |
| Jan 9, 2026 | 3.31 | 3.59 | 3.28 | 3.55 | 3.55 | 7.58% | 233,640 |
| Jan 8, 2026 | 3.27 | 3.35 | 3.26 | 3.30 | 3.30 | - | 105,932 |
| Jan 7, 2026 | 3.20 | 3.42 | 3.20 | 3.30 | 3.30 | 2.17% | 87,549 |
| Jan 6, 2026 | 3.24 | 3.35 | 3.15 | 3.23 | 3.23 | 0.31% | 98,073 |
| Jan 5, 2026 | 3.57 | 3.57 | 3.15 | 3.22 | 3.22 | -8.26% | 216,138 |
| Jan 2, 2026 | 3.68 | 3.70 | 3.48 | 3.51 | 3.51 | -5.39% | 140,226 |
| Dec 31, 2025 | 3.65 | 3.75 | 3.44 | 3.71 | 3.71 | 1.37% | 145,943 |
| Dec 30, 2025 | 3.92 | 3.98 | 3.58 | 3.66 | 3.66 | -6.15% | 329,241 |
| Dec 29, 2025 | 4.23 | 4.34 | 3.82 | 3.90 | 3.90 | -13.53% | 366,275 |
| Dec 26, 2025 | 4.11 | 5.08 | 4.00 | 4.51 | 4.51 | 7.64% | 1,326,000 |
| Dec 24, 2025 | 4.06 | 4.29 | 3.95 | 4.19 | 4.19 | 3.20% | 394,632 |
| Dec 23, 2025 | 3.90 | 4.42 | 3.68 | 4.06 | 4.06 | -5.80% | 1,114,041 |
| Dec 22, 2025 | 4.50 | 4.99 | 3.94 | 4.31 | 4.31 | 35.11% | 56,400,894 |
| Dec 19, 2025 | 2.97 | 3.68 | 2.97 | 3.19 | 3.19 | 6.69% | 361,355 |
| Dec 18, 2025 | 3.18 | 3.20 | 2.87 | 2.99 | 2.99 | -2.61% | 232,438 |
| Dec 17, 2025 | 3.51 | 3.52 | 3.02 | 3.07 | 3.07 | -9.71% | 206,191 |
| Dec 16, 2025 | 3.53 | 3.67 | 2.98 | 3.40 | 3.40 | -4.49% | 261,153 |
| Dec 15, 2025 | 4.19 | 4.19 | 3.41 | 3.56 | 3.56 | -16.82% | 280,631 |
| Dec 12, 2025 | 4.28 | 4.55 | 4.11 | 4.28 | 4.28 | - | 223,353 |
| Dec 11, 2025 | 4.68 | 4.70 | 3.79 | 4.28 | 4.28 | -7.96% | 376,851 |
| Dec 10, 2025 | 4.65 | 5.72 | 4.22 | 4.65 | 4.65 | 0.87% | 858,507 |
| Dec 9, 2025 | 5.72 | 5.89 | 4.15 | 4.61 | 4.61 | -30.99% | 1,271,325 |
| Dec 8, 2025 | 4.08 | 8.39 | 4.01 | 6.68 | 6.68 | 73.06% | 12,150,925 |
| Dec 5, 2025 | 3.87 | 4.54 | 3.73 | 3.86 | 3.86 | -0.26% | 894,341 |
| Dec 4, 2025 | 3.87 | 4.13 | 3.80 | 3.87 | 3.87 | -4.68% | 523,703 |
| Dec 3, 2025 | 3.91 | 4.37 | 3.64 | 4.06 | 4.06 | 16.33% | 9,312,383 |
| Dec 2, 2025 | 3.79 | 3.91 | 3.39 | 3.49 | 3.49 | -6.93% | 531,291 |
| Dec 1, 2025 | 4.12 | 4.86 | 3.50 | 3.75 | 3.75 | -10.07% | 926,155 |
| Nov 28, 2025 | 3.30 | 4.55 | 3.30 | 4.17 | 4.17 | 26.36% | 1,632,081 |
| Nov 26, 2025 | 3.02 | 4.05 | 2.96 | 3.30 | 3.30 | 14.98% | 1,251,010 |
| Nov 25, 2025 | 2.96 | 3.39 | 2.56 | 2.87 | 2.87 | -5.28% | 533,805 |