Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.1260
-0.0113 (-8.23%)
At close: Mar 20, 2026, 4:00 PM EDT
0.1200
-0.0060 (-4.76%)
After-hours: Mar 20, 2026, 7:59 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -8.23% | 11,525,808 |
| Mar 19, 2026 | 0.13 | 0.16 | 0.12 | 0.14 | 0.14 | -21.32% | 17,364,547 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 6.34% | 131,011,983 |
| Mar 17, 2026 | 0.41 | 0.47 | 0.15 | 0.16 | 0.16 | -69.61% | 70,046,595 |
| Mar 16, 2026 | 0.61 | 0.62 | 0.39 | 0.54 | 0.54 | -14.95% | 1,954,069 |
| Mar 13, 2026 | 1.10 | 1.10 | 0.50 | 0.63 | 0.63 | -44.31% | 4,533,708 |
| Mar 12, 2026 | 1.32 | 1.36 | 1.12 | 1.14 | 1.14 | -12.98% | 225,937 |
| Mar 11, 2026 | 1.30 | 1.42 | 1.28 | 1.31 | 1.31 | -2.24% | 111,026 |
| Mar 10, 2026 | 1.67 | 1.87 | 1.27 | 1.34 | 1.34 | -32.32% | 486,658 |
| Mar 9, 2026 | 2.06 | 2.10 | 1.81 | 1.98 | 1.98 | -13.54% | 113,315 |
| Mar 6, 2026 | 2.18 | 2.42 | 2.18 | 2.29 | 2.29 | - | 52,316 |
| Mar 5, 2026 | 2.30 | 2.41 | 2.26 | 2.29 | 2.29 | -5.37% | 57,011 |
| Mar 4, 2026 | 2.33 | 2.45 | 2.32 | 2.42 | 2.42 | -0.41% | 34,868 |
| Mar 3, 2026 | 2.20 | 2.46 | 2.20 | 2.43 | 2.43 | 4.29% | 47,610 |
| Mar 2, 2026 | 2.12 | 2.43 | 2.12 | 2.33 | 2.33 | 8.88% | 88,735 |
| Feb 27, 2026 | 2.17 | 2.21 | 2.12 | 2.14 | 2.14 | -1.38% | 31,880 |
| Feb 26, 2026 | 2.20 | 2.24 | 2.03 | 2.17 | 2.17 | -3.56% | 80,926 |
| Feb 25, 2026 | 2.31 | 2.40 | 2.18 | 2.25 | 2.25 | -4.26% | 95,267 |
| Feb 24, 2026 | 2.50 | 2.54 | 2.35 | 2.35 | 2.35 | -6.00% | 66,389 |
| Feb 23, 2026 | 2.54 | 2.62 | 2.50 | 2.50 | 2.50 | -4.58% | 60,006 |
| Feb 20, 2026 | 2.70 | 2.76 | 2.61 | 2.62 | 2.62 | -1.87% | 26,787 |
| Feb 19, 2026 | 2.68 | 2.72 | 2.62 | 2.67 | 2.67 | -0.74% | 26,808 |
| Feb 18, 2026 | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -1.82% | 25,678 |
| Feb 17, 2026 | 2.73 | 2.78 | 2.69 | 2.74 | 2.74 | -1.44% | 21,274 |
| Feb 13, 2026 | 2.61 | 2.80 | 2.61 | 2.78 | 2.78 | 5.30% | 24,749 |
| Feb 12, 2026 | 2.82 | 2.89 | 2.63 | 2.64 | 2.64 | -4.69% | 36,401 |
| Feb 11, 2026 | 2.88 | 2.93 | 2.75 | 2.77 | 2.77 | -5.46% | 41,813 |
| Feb 10, 2026 | 3.00 | 3.05 | 2.91 | 2.93 | 2.93 | -2.98% | 33,629 |
| Feb 9, 2026 | 3.03 | 3.03 | 2.94 | 3.02 | 3.02 | -0.33% | 18,624 |
| Feb 6, 2026 | 2.76 | 3.07 | 2.76 | 3.03 | 3.03 | 8.99% | 36,034 |
| Feb 5, 2026 | 2.75 | 2.85 | 2.69 | 2.78 | 2.78 | -0.36% | 91,995 |
| Feb 4, 2026 | 2.85 | 2.90 | 2.65 | 2.79 | 2.79 | -1.41% | 118,217 |
| Feb 3, 2026 | 2.92 | 2.97 | 2.72 | 2.83 | 2.83 | -3.90% | 106,048 |
| Feb 2, 2026 | 3.01 | 3.02 | 2.90 | 2.95 | 2.95 | -2.81% | 65,984 |
| Jan 30, 2026 | 3.08 | 3.12 | 3.00 | 3.03 | 3.03 | -2.57% | 78,366 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.02 | 3.11 | 3.11 | -2.51% | 97,468 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.11 | 3.19 | 3.19 | -5.06% | 89,713 |
| Jan 27, 2026 | 3.30 | 3.36 | 3.01 | 3.36 | 3.36 | -1.18% | 190,409 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.24 | 3.40 | 3.40 | -10.53% | 303,777 |
| Jan 23, 2026 | 3.60 | 4.10 | 3.60 | 3.80 | 3.80 | -1.30% | 911,452 |
| Jan 22, 2026 | 4.50 | 5.92 | 3.62 | 3.85 | 3.85 | 31.40% | 75,848,696 |
| 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 |