Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.227
-0.028 (-11.07%)
At close: Nov 20, 2024, 4:00 PM
0.230
+0.003 (1.36%)
Pre-market: Nov 21, 2024, 7:39 AM EST
CMCT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -11.07% | 1,015,681 |
Nov 19, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.20% | 807,856 |
Nov 18, 2024 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -6.94% | 735,441 |
Nov 15, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.15% | 439,576 |
Nov 14, 2024 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 6.96% | 539,892 |
Nov 13, 2024 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -4.63% | 1,066,996 |
Nov 12, 2024 | 0.36 | 0.37 | 0.29 | 0.30 | 0.30 | -17.42% | 1,401,858 |
Nov 11, 2024 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -3.89% | 315,502 |
Nov 8, 2024 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.69% | 448,359 |
Nov 7, 2024 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | -2.00% | 483,646 |
Nov 6, 2024 | 0.37 | 0.42 | 0.37 | 0.40 | 0.40 | 7.95% | 572,541 |
Nov 5, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -3.26% | 514,134 |
Nov 4, 2024 | 0.39 | 0.42 | 0.36 | 0.38 | 0.38 | 6.23% | 990,356 |
Nov 1, 2024 | 0.45 | 0.49 | 0.36 | 0.36 | 0.36 | -19.15% | 989,285 |
Oct 31, 2024 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | -7.77% | 567,582 |
Oct 30, 2024 | 0.54 | 0.54 | 0.47 | 0.48 | 0.48 | -4.16% | 504,995 |
Oct 29, 2024 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | -0.86% | 403,618 |
Oct 28, 2024 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 10.71% | 488,280 |
Oct 25, 2024 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -1.46% | 470,041 |
Oct 24, 2024 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | -6.51% | 405,449 |
Oct 23, 2024 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -2.08% | 375,336 |
Oct 22, 2024 | 0.53 | 0.53 | 0.46 | 0.51 | 0.51 | -3.59% | 1,092,282 |
Oct 21, 2024 | 0.55 | 0.57 | 0.50 | 0.53 | 0.53 | -2.07% | 379,665 |
Oct 18, 2024 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 1.94% | 387,669 |
Oct 17, 2024 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | -0.88% | 309,596 |
Oct 16, 2024 | 0.58 | 0.60 | 0.48 | 0.53 | 0.53 | -4.52% | 1,046,808 |
Oct 15, 2024 | 0.59 | 0.62 | 0.51 | 0.56 | 0.56 | -4.44% | 480,778 |
Oct 14, 2024 | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | -2.33% | 250,398 |
Oct 11, 2024 | 0.60 | 0.63 | 0.56 | 0.60 | 0.60 | 0.50% | 595,979 |
Oct 10, 2024 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.73% | 430,378 |
Oct 9, 2024 | 0.68 | 0.68 | 0.56 | 0.64 | 0.64 | -3.25% | 1,026,992 |
Oct 8, 2024 | 0.72 | 0.73 | 0.64 | 0.66 | 0.66 | -6.54% | 377,216 |
Oct 7, 2024 | 0.73 | 0.73 | 0.66 | 0.71 | 0.71 | -0.28% | 656,361 |
Oct 4, 2024 | 0.65 | 0.73 | 0.64 | 0.71 | 0.71 | 12.86% | 1,824,350 |
Oct 3, 2024 | 0.50 | 0.63 | 0.50 | 0.63 | 0.63 | 23.77% | 1,239,549 |
Oct 2, 2024 | 0.53 | 0.55 | 0.48 | 0.51 | 0.51 | -2.25% | 726,920 |
Oct 1, 2024 | 0.51 | 0.57 | 0.45 | 0.52 | 0.52 | 5.78% | 822,661 |
Sep 30, 2024 | 0.65 | 0.65 | 0.42 | 0.49 | 0.49 | -21.92% | 1,919,535 |
Sep 27, 2024 | 0.73 | 0.75 | 0.62 | 0.63 | 0.63 | -12.52% | 1,436,291 |
Sep 26, 2024 | 0.73 | 0.75 | 0.68 | 0.72 | 0.72 | 3.94% | 1,204,187 |
Sep 25, 2024 | 1.30 | 1.53 | 0.68 | 0.69 | 0.69 | -54.87% | 3,443,646 |
Sep 24, 2024 | 1.96 | 2.03 | 1.41 | 1.53 | 1.53 | -20.56% | 289,050 |
Sep 23, 2024 | 2.06 | 2.06 | 1.87 | 1.93 | 1.93 | -4.41% | 18,258 |
Sep 20, 2024 | 2.01 | 2.02 | 1.89 | 2.02 | 2.02 | 7.85% | 59,587 |
Sep 19, 2024 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | 0.54% | 14,595 |
Sep 18, 2024 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -0.53% | 14,357 |
Sep 17, 2024 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -2.55% | 10,880 |
Sep 16, 2024 | 1.99 | 2.00 | 1.87 | 1.92 | 1.92 | -1.23% | 27,617 |
Sep 13, 2024 | 1.87 | 1.99 | 1.87 | 1.95 | 1.95 | 0.78% | 29,644 |
Sep 12, 2024 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 3.65% | 4,659 |
Sep 11, 2024 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -0.37% | 3,378 |
Sep 10, 2024 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | 0.38% | 2,470 |
Sep 9, 2024 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 25,187 |
Sep 6, 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 4,243 |
Sep 5, 2024 | 1.91 | 1.95 | 1.86 | 1.86 | 1.86 | -1.01% | 6,220 |
Sep 4, 2024 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -3.54% | 6,771 |
Sep 3, 2024 | 1.95 | 1.99 | 1.92 | 1.95 | 1.95 | -0.26% | 11,594 |
Aug 30, 2024 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 0.77% | 4,507 |
Aug 29, 2024 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.46% | 1,448 |
Aug 28, 2024 | 2.01 | 2.01 | 1.88 | 1.95 | 1.95 | -0.56% | 9,590 |
Aug 27, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 511 |
Aug 26, 2024 | 2.01 | 2.01 | 1.88 | 1.96 | 1.96 | 2.03% | 23,640 |
Aug 23, 2024 | 2.01 | 2.01 | 1.89 | 1.92 | 1.92 | -1.99% | 23,020 |
Aug 22, 2024 | 1.96 | 2.06 | 1.86 | 1.96 | 1.96 | - | 11,652 |
Aug 21, 2024 | 2.00 | 2.09 | 1.96 | 1.96 | 1.96 | -2.44% | 25,673 |
Aug 20, 2024 | 2.18 | 2.21 | 2.01 | 2.01 | 2.01 | -7.63% | 33,228 |
Aug 19, 2024 | 2.13 | 2.21 | 2.06 | 2.18 | 2.18 | -1.36% | 22,716 |
Aug 16, 2024 | 2.13 | 2.21 | 2.09 | 2.21 | 2.21 | 6.16% | 1,346 |
Aug 15, 2024 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -1.42% | 2,644 |
Aug 14, 2024 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | 0.67% | 2,878 |
Aug 13, 2024 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -1.78% | 2,372 |
Aug 12, 2024 | 2.04 | 2.17 | 2.04 | 2.13 | 2.13 | 1.81% | 4,266 |
Aug 9, 2024 | 2.13 | 2.13 | 2.03 | 2.09 | 2.09 | -1.13% | 1,765 |
Aug 8, 2024 | 2.11 | 2.12 | 2.08 | 2.12 | 2.12 | -0.89% | 3,519 |
Aug 7, 2024 | 2.09 | 2.20 | 2.09 | 2.14 | 2.14 | 5.32% | 1,776 |
Aug 6, 2024 | 2.10 | 2.17 | 2.03 | 2.03 | 2.03 | 0.95% | 2,559 |
Aug 5, 2024 | 2.11 | 2.13 | 2.00 | 2.01 | 2.01 | -4.65% | 20,674 |
Aug 2, 2024 | 2.20 | 2.20 | 2.07 | 2.11 | 2.11 | -1.36% | 5,207 |
Aug 1, 2024 | 2.18 | 2.19 | 2.12 | 2.14 | 2.14 | 0.90% | 4,094 |
Jul 31, 2024 | 2.16 | 2.17 | 2.12 | 2.12 | 2.12 | -0.42% | 6,270 |
Jul 30, 2024 | 2.23 | 2.23 | 2.11 | 2.13 | 2.13 | -1.39% | 6,496 |
Jul 29, 2024 | 2.23 | 2.23 | 2.11 | 2.16 | 2.16 | -3.06% | 5,015 |
Jul 26, 2024 | 2.37 | 2.37 | 2.22 | 2.23 | 2.23 | -1.77% | 3,473 |
Jul 25, 2024 | 2.29 | 2.33 | 2.24 | 2.27 | 2.27 | -3.12% | 12,120 |
Jul 24, 2024 | 2.33 | 2.54 | 2.31 | 2.34 | 2.34 | 1.92% | 6,006 |
Jul 23, 2024 | 2.24 | 2.35 | 2.24 | 2.29 | 2.29 | 3.99% | 12,010 |
Jul 22, 2024 | 2.20 | 2.24 | 2.11 | 2.21 | 2.21 | 1.80% | 35,067 |
Jul 19, 2024 | 2.21 | 2.21 | 2.16 | 2.17 | 2.17 | - | 4,128 |
Jul 18, 2024 | 2.24 | 2.26 | 2.15 | 2.17 | 2.17 | -0.87% | 15,428 |
Jul 17, 2024 | 2.26 | 2.30 | 2.13 | 2.19 | 2.19 | -2.63% | 64,557 |
Jul 16, 2024 | 2.29 | 2.38 | 2.24 | 2.25 | 2.25 | -4.59% | 35,501 |
Jul 15, 2024 | 2.37 | 2.39 | 2.28 | 2.35 | 2.35 | 0.43% | 5,105 |
Jul 12, 2024 | 2.50 | 2.50 | 2.28 | 2.34 | 2.34 | -1.64% | 24,237 |
Jul 11, 2024 | 2.33 | 2.44 | 2.33 | 2.38 | 2.38 | - | 6,456 |
Jul 10, 2024 | 2.54 | 2.54 | 2.33 | 2.38 | 2.38 | -3.60% | 54,120 |
Jul 9, 2024 | 2.38 | 2.57 | 2.37 | 2.47 | 2.47 | -4.63% | 15,331 |
Jul 8, 2024 | 2.02 | 2.61 | 2.02 | 2.59 | 2.59 | -1.37% | 170,755 |
Jul 5, 2024 | 2.65 | 2.70 | 2.61 | 2.63 | 2.55 | -0.76% | 125,493 |
Jul 3, 2024 | 2.65 | 2.65 | 2.60 | 2.65 | 2.57 | 1.89% | 9,891 |
Jul 2, 2024 | 2.63 | 2.65 | 2.60 | 2.60 | 2.52 | - | 16,730 |