Skip to main content
Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.384
+0.023 (6.23%)
At close: Nov 4, 2024, 4:00 PM
0.397
+0.014 (3.52%)
After-hours: Nov 4, 2024, 7:15 PM EST

CMCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.390.420.360.380.386.23%979,646
Nov 1, 20240.450.490.360.360.36-19.15%989,285
Oct 31, 20240.490.490.430.450.45-7.77%567,582
Oct 30, 20240.540.540.470.480.48-4.16%504,995
Oct 29, 20240.490.540.490.510.51-0.86%403,618
Oct 28, 20240.470.510.470.510.5110.71%488,280
Oct 25, 20240.480.490.450.460.46-1.46%470,041
Oct 24, 20240.500.520.460.470.47-6.51%405,449
Oct 23, 20240.510.530.500.500.50-2.08%375,336
Oct 22, 20240.530.530.460.510.51-3.59%1,092,282
Oct 21, 20240.550.570.500.530.53-2.07%379,665
Oct 18, 20240.530.550.500.540.541.94%387,669
Oct 17, 20240.530.550.500.530.53-0.88%309,596
Oct 16, 20240.580.600.480.530.53-4.52%1,046,808
Oct 15, 20240.590.620.510.560.56-4.44%480,778
Oct 14, 20240.580.620.570.590.59-2.33%250,398
Oct 11, 20240.600.630.560.600.600.50%595,979
Oct 10, 20240.640.640.580.600.60-6.73%430,378
Oct 9, 20240.680.680.560.640.64-3.25%1,026,992
Oct 8, 20240.720.730.640.660.66-6.54%377,216
Oct 7, 20240.730.730.660.710.71-0.28%656,361
Oct 4, 20240.650.730.640.710.7112.86%1,824,350
Oct 3, 20240.500.630.500.630.6323.77%1,239,549
Oct 2, 20240.530.550.480.510.51-2.25%726,920
Oct 1, 20240.510.570.450.520.525.78%822,661
Sep 30, 20240.650.650.420.490.49-21.92%1,919,535
Sep 27, 20240.730.750.620.630.63-12.52%1,436,291
Sep 26, 20240.730.750.680.720.723.94%1,204,187
Sep 25, 20241.301.530.680.690.69-54.87%3,443,646
Sep 24, 20241.962.031.411.531.53-20.56%289,050
Sep 23, 20242.062.061.871.931.93-4.41%18,258
Sep 20, 20242.012.021.892.022.027.85%59,587
Sep 19, 20241.891.921.851.871.870.54%14,595
Sep 18, 20241.951.951.861.861.86-0.53%14,357
Sep 17, 20241.951.951.861.871.87-2.55%10,880
Sep 16, 20241.992.001.871.921.92-1.23%27,617
Sep 13, 20241.871.991.871.951.950.78%29,644
Sep 12, 20241.921.931.861.931.933.65%4,659
Sep 11, 20241.901.931.861.861.86-0.37%3,378
Sep 10, 20241.891.911.871.871.870.38%2,470
Sep 9, 20241.861.881.851.861.86-25,187
Sep 6, 20241.861.861.841.861.86-4,243
Sep 5, 20241.911.951.861.861.86-1.01%6,220
Sep 4, 20241.941.941.871.881.88-3.54%6,771
Sep 3, 20241.951.991.921.951.95-0.26%11,594
Aug 30, 20241.931.961.921.961.960.77%4,507
Aug 29, 20241.951.951.921.941.94-0.46%1,448
Aug 28, 20242.012.011.881.951.95-0.56%9,590
Aug 27, 20241.961.961.961.961.96-511
Aug 26, 20242.012.011.881.961.962.03%23,640
Aug 23, 20242.012.011.891.921.92-1.99%23,020
Aug 22, 20241.962.061.861.961.96-11,652
Aug 21, 20242.002.091.961.961.96-2.44%25,673
Aug 20, 20242.182.212.012.012.01-7.63%33,228
Aug 19, 20242.132.212.062.182.18-1.36%22,716
Aug 16, 20242.132.212.092.212.216.16%1,346
Aug 15, 20242.202.202.082.082.08-1.42%2,644
Aug 14, 20242.032.112.032.112.110.67%2,878
Aug 13, 20242.132.132.082.092.09-1.78%2,372
Aug 12, 20242.042.172.042.132.131.81%4,266
Aug 9, 20242.132.132.032.092.09-1.13%1,765
Aug 8, 20242.112.122.082.122.12-0.89%3,519
Aug 7, 20242.092.202.092.142.145.32%1,776
Aug 6, 20242.102.172.032.032.030.95%2,559
Aug 5, 20242.112.132.002.012.01-4.65%20,674
Aug 2, 20242.202.202.072.112.11-1.36%5,207
Aug 1, 20242.182.192.122.142.140.90%4,094
Jul 31, 20242.162.172.122.122.12-0.42%6,270
Jul 30, 20242.232.232.112.132.13-1.39%6,496
Jul 29, 20242.232.232.112.162.16-3.06%5,015
Jul 26, 20242.372.372.222.232.23-1.77%3,473
Jul 25, 20242.292.332.242.272.27-3.12%12,120
Jul 24, 20242.332.542.312.342.341.92%6,006
Jul 23, 20242.242.352.242.292.293.99%12,010
Jul 22, 20242.202.242.112.212.211.80%35,067
Jul 19, 20242.212.212.162.172.17-4,128
Jul 18, 20242.242.262.152.172.17-0.87%15,428
Jul 17, 20242.262.302.132.192.19-2.63%64,557
Jul 16, 20242.292.382.242.252.25-4.59%35,501
Jul 15, 20242.372.392.282.352.350.43%5,105
Jul 12, 20242.502.502.282.342.34-1.64%24,237
Jul 11, 20242.332.442.332.382.38-6,456
Jul 10, 20242.542.542.332.382.38-3.60%54,120
Jul 9, 20242.382.572.372.472.47-4.63%15,331
Jul 8, 20242.022.612.022.592.59-1.37%170,755
Jul 5, 20242.652.702.612.632.55-0.76%125,493
Jul 3, 20242.652.652.602.652.571.89%9,891
Jul 2, 20242.632.652.602.602.52-16,730
Jul 1, 20242.652.692.602.602.52-1.48%13,098
Jun 28, 20242.642.642.562.642.56-5,941
Jun 27, 20242.552.642.552.642.566.72%12,485
Jun 26, 20242.582.582.472.472.39-1.55%688
Jun 25, 20242.652.652.512.512.43-4.13%7,101
Jun 24, 20242.692.692.602.622.54-1.10%7,504
Jun 21, 20242.632.662.632.652.571.89%31,521
Jun 20, 20242.552.672.552.602.52-27,408
Jun 18, 20242.762.762.572.602.52-8.30%50,713
Jun 17, 20242.832.842.752.832.753.21%3,064
Jun 14, 20242.792.792.752.752.66-1.75%7,486
Jun 13, 20242.832.832.792.792.71-1.72%635