Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.752
-0.028 (-3.61%)
At close: Jan 17, 2025, 4:00 PM
0.776
+0.024 (3.19%)
After-hours: Jan 17, 2025, 7:42 PM EST
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.77 | 0.78 | 0.69 | 0.75 | 0.75 | -3.61% | 956,133 |
| Jan 16, 2025 | 0.88 | 0.90 | 0.75 | 0.78 | 0.78 | -10.54% | 629,251 |
| Jan 15, 2025 | 1.02 | 1.03 | 0.80 | 0.87 | 0.87 | -11.89% | 877,942 |
| Jan 14, 2025 | 1.00 | 1.06 | 0.96 | 0.99 | 0.99 | 4.16% | 413,148 |
| Jan 13, 2025 | 0.94 | 1.04 | 0.92 | 0.95 | 0.95 | -0.99% | 523,425 |
| Jan 10, 2025 | 1.14 | 1.15 | 0.91 | 0.96 | 0.96 | -11.11% | 1,113,582 |
| Jan 8, 2025 | 1.46 | 1.46 | 1.00 | 1.08 | 1.08 | -27.52% | 1,038,974 |
| Jan 7, 2025 | 1.68 | 1.68 | 1.43 | 1.49 | 1.49 | -11.31% | 567,459 |
| Jan 6, 2025 | 1.80 | 1.93 | 1.36 | 1.68 | 1.68 | -3.50% | 1,253,233 |
| Jan 3, 2025 | 1.80 | 1.84 | 1.67 | 1.74 | 1.74 | -16.74% | 1,054,610 |
| Jan 2, 2025 | 2.95 | 2.95 | 2.01 | 2.09 | 2.09 | -7.07% | 10,655,407 |
| Dec 31, 2024 | 1.70 | 2.35 | 1.70 | 2.25 | 2.25 | 39.41% | 2,788,683 |
| Dec 30, 2024 | 1.78 | 1.79 | 1.49 | 1.61 | 1.61 | -6.81% | 491,279 |
| Dec 27, 2024 | 1.80 | 2.18 | 1.50 | 1.73 | 1.73 | -2.86% | 756,232 |
| Dec 26, 2024 | 1.52 | 1.78 | 1.45 | 1.78 | 1.78 | 27.18% | 570,851 |
| Dec 24, 2024 | 1.28 | 1.45 | 1.20 | 1.40 | 1.40 | 13.89% | 269,078 |
| Dec 23, 2024 | 1.37 | 1.38 | 1.11 | 1.23 | 1.23 | -2.61% | 607,342 |
| Dec 20, 2024 | 1.50 | 1.55 | 1.19 | 1.26 | 1.26 | -14.54% | 715,433 |
| Dec 19, 2024 | 1.60 | 1.69 | 1.48 | 1.48 | 1.48 | -8.76% | 215,076 |
| Dec 18, 2024 | 1.60 | 1.75 | 1.60 | 1.62 | 1.62 | 2.01% | 123,930 |
| Dec 17, 2024 | 1.78 | 1.80 | 1.50 | 1.59 | 1.59 | -11.13% | 206,630 |
| Dec 16, 2024 | 2.00 | 2.02 | 1.79 | 1.79 | 1.79 | -10.56% | 150,031 |
| Dec 13, 2024 | 2.01 | 2.14 | 1.85 | 2.00 | 2.00 | -3.34% | 99,512 |
| Dec 12, 2024 | 2.15 | 2.18 | 2.01 | 2.07 | 2.07 | -0.48% | 50,316 |
| Dec 11, 2024 | 2.20 | 2.35 | 2.05 | 2.08 | 2.08 | -6.14% | 99,266 |
| Dec 10, 2024 | 2.14 | 2.27 | 2.05 | 2.21 | 2.21 | 8.05% | 143,989 |
| Dec 9, 2024 | 2.74 | 2.91 | 1.80 | 2.05 | 2.05 | -28.53% | 690,600 |
| Dec 6, 2024 | 3.10 | 3.10 | 2.76 | 2.87 | 2.87 | -1.10% | 58,474 |
| Dec 5, 2024 | 3.02 | 3.11 | 2.80 | 2.90 | 2.90 | 3.57% | 77,338 |
| Dec 4, 2024 | 3.05 | 3.05 | 2.75 | 2.80 | 2.80 | -5.82% | 72,882 |
| Dec 3, 2024 | 3.00 | 3.10 | 2.72 | 2.97 | 2.97 | 2.48% | 79,883 |
| Dec 2, 2024 | 2.79 | 3.19 | 2.70 | 2.90 | 2.90 | 7.41% | 148,563 |
| Nov 29, 2024 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 9.93% | 54,263 |
| Nov 27, 2024 | 2.52 | 2.73 | 2.44 | 2.46 | 2.46 | 2.08% | 106,564 |
| Nov 26, 2024 | 2.40 | 2.51 | 2.35 | 2.41 | 2.41 | 2.60% | 66,140 |
| Nov 25, 2024 | 2.40 | 2.40 | 2.25 | 2.35 | 2.35 | 4.45% | 74,533 |
| Nov 22, 2024 | 2.44 | 2.45 | 2.21 | 2.25 | 2.25 | -9.11% | 114,233 |
| Nov 21, 2024 | 2.26 | 2.50 | 2.12 | 2.47 | 2.47 | 8.67% | 83,773 |
| Nov 20, 2024 | 2.54 | 2.59 | 2.10 | 2.27 | 2.27 | -11.07% | 101,933 |
| Nov 19, 2024 | 2.57 | 2.65 | 2.49 | 2.56 | 2.56 | -1.20% | 80,785 |
| Nov 18, 2024 | 2.98 | 3.00 | 2.53 | 2.59 | 2.59 | -6.94% | 73,544 |
| Nov 15, 2024 | 3.06 | 3.10 | 2.76 | 2.78 | 2.78 | -9.15% | 43,957 |
| Nov 14, 2024 | 2.85 | 3.16 | 2.77 | 3.06 | 3.06 | 6.96% | 53,989 |
| Nov 13, 2024 | 3.20 | 3.26 | 2.75 | 2.86 | 2.86 | -4.63% | 106,699 |
| Nov 12, 2024 | 3.60 | 3.70 | 2.90 | 3.00 | 3.00 | -17.42% | 140,185 |
| Nov 11, 2024 | 3.82 | 3.90 | 3.63 | 3.63 | 3.63 | -3.89% | 31,550 |
| Nov 8, 2024 | 3.93 | 4.00 | 3.61 | 3.78 | 3.78 | -3.69% | 44,835 |
| Nov 7, 2024 | 4.01 | 4.20 | 3.70 | 3.93 | 3.93 | -2.00% | 48,364 |
| Nov 6, 2024 | 3.73 | 4.19 | 3.73 | 4.01 | 4.01 | 7.95% | 57,254 |
| Nov 5, 2024 | 3.85 | 4.02 | 3.63 | 3.71 | 3.71 | -3.26% | 51,413 |
| Nov 4, 2024 | 3.90 | 4.20 | 3.56 | 3.84 | 3.84 | 6.23% | 99,035 |
| Nov 1, 2024 | 4.47 | 4.90 | 3.55 | 3.61 | 3.61 | -19.15% | 98,928 |
| Oct 31, 2024 | 4.90 | 4.90 | 4.31 | 4.47 | 4.47 | -7.77% | 56,758 |
| Oct 30, 2024 | 5.45 | 5.45 | 4.71 | 4.84 | 4.84 | -4.16% | 50,499 |
| Oct 29, 2024 | 4.90 | 5.40 | 4.90 | 5.05 | 5.05 | -0.86% | 40,361 |
| Oct 28, 2024 | 4.69 | 5.11 | 4.69 | 5.10 | 5.10 | 10.71% | 48,828 |
| Oct 25, 2024 | 4.80 | 4.94 | 4.53 | 4.60 | 4.60 | -1.46% | 47,004 |
| Oct 24, 2024 | 4.96 | 5.20 | 4.60 | 4.67 | 4.67 | -6.51% | 40,544 |
| Oct 23, 2024 | 5.10 | 5.33 | 4.95 | 5.00 | 5.00 | -2.08% | 37,533 |
| Oct 22, 2024 | 5.29 | 5.31 | 4.60 | 5.10 | 5.10 | -3.59% | 109,228 |
| Oct 21, 2024 | 5.50 | 5.69 | 5.01 | 5.29 | 5.29 | -2.07% | 37,966 |
| Oct 18, 2024 | 5.30 | 5.55 | 5.03 | 5.40 | 5.40 | 1.94% | 38,766 |
| Oct 17, 2024 | 5.35 | 5.50 | 5.01 | 5.30 | 5.30 | -0.88% | 30,959 |
| Oct 16, 2024 | 5.80 | 5.99 | 4.80 | 5.35 | 5.35 | -4.52% | 104,680 |
| Oct 15, 2024 | 5.90 | 6.20 | 5.15 | 5.60 | 5.60 | -4.44% | 48,077 |
| Oct 14, 2024 | 5.80 | 6.20 | 5.70 | 5.86 | 5.86 | -2.33% | 25,039 |
| Oct 11, 2024 | 5.97 | 6.30 | 5.60 | 6.00 | 6.00 | 0.50% | 59,597 |
| Oct 10, 2024 | 6.43 | 6.43 | 5.75 | 5.97 | 5.97 | -6.73% | 43,037 |
| Oct 9, 2024 | 6.80 | 6.80 | 5.64 | 6.40 | 6.40 | -3.25% | 102,699 |
| Oct 8, 2024 | 7.20 | 7.30 | 6.37 | 6.62 | 6.62 | -6.54% | 37,721 |
| Oct 7, 2024 | 7.29 | 7.29 | 6.60 | 7.08 | 7.08 | -0.28% | 65,636 |
| Oct 4, 2024 | 6.50 | 7.30 | 6.42 | 7.10 | 7.10 | 12.86% | 182,435 |
| Oct 3, 2024 | 5.00 | 6.34 | 5.00 | 6.29 | 6.29 | 23.77% | 123,954 |
| Oct 2, 2024 | 5.30 | 5.47 | 4.82 | 5.08 | 5.08 | -2.25% | 72,692 |
| Oct 1, 2024 | 5.10 | 5.65 | 4.50 | 5.20 | 5.20 | 5.78% | 82,266 |
| Sep 30, 2024 | 6.50 | 6.50 | 4.20 | 4.92 | 4.92 | -21.92% | 191,953 |
| Sep 27, 2024 | 7.31 | 7.47 | 6.16 | 6.30 | 6.30 | -12.52% | 143,629 |
| Sep 26, 2024 | 7.29 | 7.50 | 6.80 | 7.20 | 7.20 | 3.94% | 120,418 |
| Sep 25, 2024 | 13.00 | 15.30 | 6.76 | 6.92 | 6.92 | -54.88% | 344,364 |
| Sep 24, 2024 | 19.61 | 20.29 | 14.12 | 15.34 | 15.34 | -20.56% | 28,905 |
| Sep 23, 2024 | 20.59 | 20.59 | 18.73 | 19.31 | 19.31 | -4.37% | 1,825 |
| Sep 20, 2024 | 20.10 | 20.20 | 18.92 | 20.20 | 20.20 | 7.86% | 5,958 |
| Sep 19, 2024 | 18.92 | 19.20 | 18.54 | 18.73 | 18.73 | 0.53% | 1,459 |
| Sep 18, 2024 | 19.51 | 19.51 | 18.63 | 18.63 | 18.63 | -0.52% | 1,435 |
| Sep 17, 2024 | 19.51 | 19.51 | 18.63 | 18.73 | 18.73 | -2.56% | 1,088 |
| Sep 16, 2024 | 19.90 | 20.00 | 18.73 | 19.22 | 19.22 | -1.26% | 2,761 |
| Sep 13, 2024 | 18.73 | 19.93 | 18.73 | 19.46 | 19.46 | 0.77% | 2,964 |
| Sep 12, 2024 | 19.22 | 19.31 | 18.63 | 19.31 | 19.31 | 3.68% | 465 |
| Sep 11, 2024 | 18.97 | 19.31 | 18.63 | 18.63 | 18.63 | -0.39% | 337 |
| Sep 10, 2024 | 18.92 | 19.13 | 18.70 | 18.70 | 18.70 | 0.39% | 247 |
| Sep 9, 2024 | 18.63 | 18.82 | 18.53 | 18.63 | 18.63 | - | 2,518 |
| Sep 6, 2024 | 18.63 | 18.63 | 18.38 | 18.63 | 18.63 | - | 424 |
| Sep 5, 2024 | 19.12 | 19.51 | 18.63 | 18.63 | 18.63 | -1.05% | 622 |
| Sep 4, 2024 | 19.36 | 19.36 | 18.73 | 18.82 | 18.82 | -3.52% | 677 |
| Sep 3, 2024 | 19.51 | 19.92 | 19.22 | 19.51 | 19.51 | -0.25% | 1,159 |
| Aug 30, 2024 | 19.31 | 19.56 | 19.19 | 19.56 | 19.56 | 0.76% | 450 |
| Aug 29, 2024 | 19.50 | 19.53 | 19.22 | 19.41 | 19.41 | -0.47% | 144 |
| Aug 28, 2024 | 20.10 | 20.10 | 18.82 | 19.50 | 19.50 | -0.54% | 959 |
| Aug 27, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 51 |
| Aug 26, 2024 | 20.05 | 20.05 | 18.82 | 19.61 | 19.61 | 2.04% | 2,364 |