Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
5.28
+0.74 (16.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.58 | 5.39 | 4.54 | 5.28 | 5.28 | 16.25% | 86,762 |
| Apr 24, 2025 | 4.54 | 4.77 | 4.40 | 4.54 | 4.54 | -0.83% | 65,693 |
| Apr 23, 2025 | 5.20 | 5.25 | 4.33 | 4.58 | 4.58 | -8.95% | 99,727 |
| Apr 22, 2025 | 4.28 | 6.69 | 4.28 | 5.03 | 5.03 | 20.91% | 1,036,851 |
| Apr 21, 2025 | 4.30 | 4.41 | 4.03 | 4.16 | 4.16 | -7.35% | 27,339 |
| Apr 17, 2025 | 5.45 | 5.51 | 4.28 | 4.49 | 4.49 | -15.28% | 56,663 |
| Apr 16, 2025 | 5.17 | 6.15 | 5.10 | 5.30 | 5.30 | 1.15% | 139,267 |
| Apr 15, 2025 | 5.03 | 5.57 | 4.74 | 5.24 | 5.24 | 1.89% | 83,906 |
| Apr 14, 2025 | 5.63 | 5.63 | 5.00 | 5.14 | 5.14 | -6.03% | 17,509 |
| Apr 11, 2025 | 5.45 | 5.69 | 5.31 | 5.47 | 5.47 | 0.37% | 15,065 |
| Apr 10, 2025 | 6.23 | 6.23 | 5.13 | 5.45 | 5.45 | -15.72% | 44,609 |
| Apr 9, 2025 | 5.80 | 6.50 | 5.44 | 6.47 | 6.47 | 10.98% | 14,772 |
| Apr 8, 2025 | 6.50 | 6.75 | 5.50 | 5.83 | 5.83 | -9.44% | 14,523 |
| Apr 7, 2025 | 6.15 | 6.75 | 5.75 | 6.44 | 6.44 | 8.57% | 25,007 |
| Apr 4, 2025 | 6.50 | 6.50 | 5.58 | 5.93 | 5.93 | -8.46% | 14,295 |
| Apr 3, 2025 | 6.45 | 6.50 | 6.13 | 6.48 | 6.48 | -1.20% | 9,440 |
| Apr 2, 2025 | 6.50 | 6.80 | 6.13 | 6.56 | 6.56 | 0.80% | 24,582 |
| Apr 1, 2025 | 6.38 | 6.63 | 5.83 | 6.51 | 6.51 | 3.80% | 10,721 |
| Mar 31, 2025 | 5.98 | 6.50 | 5.49 | 6.27 | 6.27 | 12.88% | 40,936 |
| Mar 28, 2025 | 5.88 | 5.88 | 5.28 | 5.55 | 5.55 | 0.76% | 14,015 |
| Mar 27, 2025 | 5.75 | 5.88 | 5.38 | 5.51 | 5.51 | -1.75% | 16,607 |
| Mar 26, 2025 | 6.00 | 6.00 | 5.43 | 5.61 | 5.61 | -3.26% | 16,693 |
| Mar 25, 2025 | 6.49 | 6.49 | 5.29 | 5.80 | 5.80 | -7.25% | 27,514 |
| Mar 24, 2025 | 6.75 | 6.75 | 6.13 | 6.25 | 6.25 | 1.49% | 21,985 |
| Mar 21, 2025 | 6.25 | 6.28 | 5.85 | 6.16 | 6.16 | -6.53% | 16,687 |
| Mar 20, 2025 | 6.13 | 6.75 | 6.02 | 6.59 | 6.59 | -7.54% | 28,784 |
| Mar 19, 2025 | 7.30 | 7.30 | 6.53 | 7.13 | 7.13 | -2.70% | 16,172 |
| Mar 18, 2025 | 6.23 | 7.32 | 5.85 | 7.32 | 7.32 | 17.64% | 61,629 |
| Mar 17, 2025 | 8.00 | 8.00 | 5.59 | 6.23 | 6.23 | -14.35% | 968,885 |
| Mar 14, 2025 | 8.97 | 8.97 | 6.25 | 7.27 | 7.27 | -16.94% | 69,117 |
| Mar 13, 2025 | 15.25 | 15.56 | 8.42 | 8.75 | 8.75 | -46.15% | 84,174 |
| Mar 12, 2025 | 16.50 | 17.08 | 16.03 | 16.25 | 16.25 | -2.99% | 3,203 |
| Mar 11, 2025 | 17.50 | 17.50 | 15.75 | 16.75 | 16.75 | -4.29% | 5,303 |
| Mar 10, 2025 | 18.00 | 18.75 | 16.25 | 17.50 | 17.50 | -2.63% | 5,648 |
| Mar 7, 2025 | 18.75 | 18.95 | 16.74 | 17.97 | 17.97 | -4.13% | 5,122 |
| Mar 6, 2025 | 18.25 | 19.00 | 18.12 | 18.75 | 18.75 | 4.11% | 4,747 |
| Mar 5, 2025 | 17.00 | 18.25 | 16.85 | 18.01 | 18.01 | 5.16% | 3,766 |
| Mar 4, 2025 | 16.75 | 17.24 | 15.77 | 17.13 | 17.13 | 0.74% | 2,983 |
| Mar 3, 2025 | 17.30 | 17.45 | 15.86 | 17.00 | 17.00 | -1.16% | 4,250 |
| Feb 28, 2025 | 17.98 | 17.98 | 16.53 | 17.20 | 17.20 | -4.31% | 2,993 |
| Feb 27, 2025 | 18.00 | 18.00 | 16.70 | 17.98 | 17.98 | 1.11% | 1,517 |
| Feb 26, 2025 | 17.00 | 18.25 | 16.75 | 17.78 | 17.78 | 1.62% | 2,529 |
| Feb 25, 2025 | 17.25 | 17.50 | 15.75 | 17.50 | 17.50 | -0.03% | 6,758 |
| Feb 24, 2025 | 18.75 | 18.93 | 17.14 | 17.50 | 17.50 | -5.17% | 6,149 |
| Feb 21, 2025 | 19.13 | 19.15 | 18.00 | 18.46 | 18.46 | -2.74% | 4,662 |
| Feb 20, 2025 | 18.25 | 19.50 | 17.38 | 18.98 | 18.98 | 5.71% | 10,882 |
| Feb 19, 2025 | 17.88 | 18.25 | 17.50 | 17.95 | 17.95 | 0.56% | 3,271 |
| Feb 18, 2025 | 18.25 | 18.28 | 17.51 | 17.85 | 17.85 | -2.37% | 3,791 |
| Feb 14, 2025 | 17.88 | 18.45 | 17.50 | 18.28 | 18.28 | 1.57% | 4,567 |
| Feb 13, 2025 | 18.41 | 18.66 | 17.62 | 18.00 | 18.00 | -0.11% | 2,668 |