Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.7995
-0.1247 (-13.49%)
Apr 14, 2026, 4:00 PM EDT - Market closed
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.66 | 0.84 | 0.62 | 0.80 | - | -13.49% | 5,131,402 |
| Apr 13, 2026 | 0.56 | 1.12 | 0.53 | 0.92 | 0.92 | 86.22% | 170,901,345 |
| Apr 10, 2026 | 0.61 | 0.69 | 0.47 | 0.50 | 0.50 | -21.23% | 433,666 |
| Apr 9, 2026 | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | 10.27% | 331,253 |
| Apr 8, 2026 | 0.60 | 0.62 | 0.56 | 0.57 | 0.57 | -10.07% | 223,128 |
| Apr 7, 2026 | 0.50 | 0.66 | 0.50 | 0.64 | 0.64 | 27.03% | 574,253 |
| Apr 6, 2026 | 0.49 | 0.55 | 0.47 | 0.50 | 0.50 | 2.08% | 276,157 |
| Apr 2, 2026 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | -4.22% | 272,612 |
| Apr 1, 2026 | 0.55 | 0.58 | 0.40 | 0.51 | 0.51 | -16.73% | 840,465 |
| Mar 31, 2026 | 0.65 | 0.65 | 0.55 | 0.61 | 0.61 | -3.88% | 685,895 |
| Mar 30, 2026 | 0.56 | 0.85 | 0.56 | 0.64 | 0.64 | 13.29% | 2,186,578 |
| Mar 27, 2026 | 0.65 | 0.71 | 0.52 | 0.56 | 0.56 | -14.58% | 725,465 |
| Mar 26, 2026 | 0.70 | 0.79 | 0.62 | 0.66 | 0.66 | -5.51% | 629,950 |
| Mar 25, 2026 | 0.77 | 0.82 | 0.60 | 0.70 | 0.70 | -20.30% | 914,891 |
| Mar 24, 2026 | 0.82 | 0.91 | 0.73 | 0.88 | 0.88 | -5.70% | 1,169,818 |
| Mar 23, 2026 | 1.02 | 1.10 | 0.90 | 0.93 | 0.93 | -26.19% | 1,487,293 |
| Mar 20, 2026 | 1.28 | 1.37 | 1.11 | 1.26 | 1.26 | -8.23% | 1,281,537 |
| Mar 19, 2026 | 1.34 | 1.59 | 1.22 | 1.37 | 1.37 | -21.32% | 1,769,805 |
| Mar 18, 2026 | 1.75 | 1.80 | 1.50 | 1.75 | 1.75 | 6.34% | 13,150,386 |
| Mar 17, 2026 | 4.14 | 4.70 | 1.50 | 1.64 | 1.64 | -69.61% | 7,004,659 |
| Mar 16, 2026 | 6.10 | 6.20 | 3.94 | 5.40 | 5.40 | -14.95% | 195,406 |
| Mar 13, 2026 | 10.95 | 10.95 | 5.00 | 6.35 | 6.35 | -44.31% | 453,370 |
| Mar 12, 2026 | 13.20 | 13.60 | 11.20 | 11.40 | 11.40 | -12.98% | 22,593 |
| Mar 11, 2026 | 13.00 | 14.20 | 12.79 | 13.10 | 13.10 | -2.24% | 11,102 |
| Mar 10, 2026 | 16.70 | 18.70 | 12.70 | 13.40 | 13.40 | -32.32% | 48,665 |
| Mar 9, 2026 | 20.60 | 20.95 | 18.10 | 19.80 | 19.80 | -13.54% | 11,331 |
| Mar 6, 2026 | 21.80 | 24.20 | 21.80 | 22.90 | 22.90 | - | 5,231 |
| Mar 5, 2026 | 23.00 | 24.10 | 22.60 | 22.90 | 22.90 | -5.37% | 5,701 |
| Mar 4, 2026 | 23.30 | 24.50 | 23.20 | 24.20 | 24.20 | -0.41% | 3,486 |
| Mar 3, 2026 | 22.00 | 24.60 | 22.00 | 24.30 | 24.30 | 4.29% | 4,761 |
| Mar 2, 2026 | 21.20 | 24.25 | 21.20 | 23.30 | 23.30 | 8.88% | 8,873 |
| Feb 27, 2026 | 21.70 | 22.10 | 21.20 | 21.40 | 21.40 | -1.38% | 3,188 |
| Feb 26, 2026 | 22.00 | 22.39 | 20.30 | 21.70 | 21.70 | -3.56% | 8,092 |
| Feb 25, 2026 | 23.10 | 24.00 | 21.80 | 22.50 | 22.50 | -4.26% | 9,526 |
| Feb 24, 2026 | 25.00 | 25.43 | 23.50 | 23.50 | 23.50 | -6.00% | 6,638 |
| Feb 23, 2026 | 25.40 | 26.20 | 25.00 | 25.00 | 25.00 | -4.58% | 6,000 |
| Feb 20, 2026 | 27.00 | 27.60 | 26.10 | 26.20 | 26.20 | -1.87% | 2,678 |
| Feb 19, 2026 | 26.82 | 27.20 | 26.20 | 26.70 | 26.70 | -0.74% | 2,680 |
| Feb 18, 2026 | 27.40 | 27.50 | 26.80 | 26.90 | 26.90 | -1.82% | 2,567 |
| Feb 17, 2026 | 27.30 | 27.80 | 26.90 | 27.40 | 27.40 | -1.44% | 2,127 |
| Feb 13, 2026 | 26.12 | 28.00 | 26.12 | 27.80 | 27.80 | 5.30% | 2,474 |
| Feb 12, 2026 | 28.20 | 28.89 | 26.30 | 26.40 | 26.40 | -4.69% | 3,640 |
| Feb 11, 2026 | 28.80 | 29.28 | 27.50 | 27.70 | 27.70 | -5.46% | 4,181 |
| Feb 10, 2026 | 30.00 | 30.50 | 29.08 | 29.30 | 29.30 | -2.98% | 3,362 |
| Feb 9, 2026 | 30.30 | 30.30 | 29.40 | 30.20 | 30.20 | -0.33% | 1,862 |
| Feb 6, 2026 | 27.59 | 30.70 | 27.59 | 30.30 | 30.30 | 8.99% | 3,603 |
| Feb 5, 2026 | 27.50 | 28.50 | 26.90 | 27.80 | 27.80 | -0.36% | 9,199 |
| Feb 4, 2026 | 28.50 | 29.00 | 26.50 | 27.90 | 27.90 | -1.41% | 11,821 |
| Feb 3, 2026 | 29.20 | 29.70 | 27.15 | 28.30 | 28.30 | -3.90% | 10,604 |
| Feb 2, 2026 | 30.10 | 30.15 | 29.00 | 29.45 | 29.45 | -2.81% | 6,598 |