Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
4.650
0.00 (0.00%)
At close: Aug 12, 2026, 4:00 PM EDT
4.650
0.00 (0.00%)
After-hours: Aug 12, 2026, 4:10 PM EDT
CMCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.58 | 4.75 | 4.58 | 4.65 | 4.65 | - | 10,724 |
| Aug 11, 2026 | 4.50 | 4.75 | 4.40 | 4.65 | 4.65 | 3.10% | 17,043 |
| Aug 10, 2026 | 4.37 | 4.62 | 4.16 | 4.51 | 4.51 | 2.27% | 25,358 |
| Aug 7, 2026 | 4.29 | 4.41 | 4.14 | 4.41 | 4.41 | 1.61% | 10,297 |
| Aug 6, 2026 | 4.31 | 4.59 | 4.10 | 4.34 | 4.34 | -3.34% | 8,459 |
| Aug 5, 2026 | 4.37 | 4.65 | 4.00 | 4.49 | 4.49 | 2.05% | 23,600 |
| Aug 4, 2026 | 4.03 | 4.56 | 3.66 | 4.40 | 4.40 | 10.00% | 57,140 |
| Aug 3, 2026 | 3.50 | 4.03 | 3.42 | 4.00 | 4.00 | 14.29% | 91,086 |
| Jul 31, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 2.64% | 6,142 |
| Jul 30, 2026 | 2.78 | 3.66 | 2.78 | 3.41 | 3.41 | 20.07% | 43,224 |
| Jul 29, 2026 | 2.84 | 2.98 | 2.84 | 2.84 | 2.84 | -3.73% | 12,143 |
| Jul 28, 2026 | 2.68 | 2.99 | 2.68 | 2.95 | 2.95 | 4.98% | 8,314 |
| Jul 27, 2026 | 2.80 | 3.13 | 2.56 | 2.81 | 2.81 | 0.36% | 25,630 |
| Jul 24, 2026 | 2.50 | 2.81 | 2.50 | 2.80 | 2.80 | 9.80% | 15,625 |
| Jul 23, 2026 | 2.43 | 2.61 | 2.32 | 2.55 | 2.55 | 3.24% | 15,860 |
| Jul 22, 2026 | 2.34 | 2.55 | 2.33 | 2.47 | 2.47 | -0.20% | 46,359 |
| Jul 21, 2026 | 2.33 | 2.55 | 2.30 | 2.48 | 2.48 | 2.27% | 22,387 |
| Jul 20, 2026 | 2.60 | 2.78 | 2.39 | 2.42 | 2.42 | -9.02% | 27,186 |
| Jul 17, 2026 | 2.65 | 2.80 | 2.57 | 2.66 | 2.66 | - | 8,508 |
| Jul 16, 2026 | 2.61 | 2.66 | 2.53 | 2.66 | 2.66 | 0.76% | 5,964 |
| Jul 15, 2026 | 2.83 | 2.96 | 2.29 | 2.64 | 2.64 | -6.38% | 43,826 |
| Jul 14, 2026 | 3.24 | 3.26 | 2.73 | 2.82 | 2.82 | -13.76% | 53,546 |
| Jul 13, 2026 | 3.41 | 3.49 | 3.24 | 3.27 | 3.27 | -3.82% | 11,130 |
| Jul 10, 2026 | 3.38 | 3.47 | 3.32 | 3.40 | 3.40 | -0.58% | 32,961 |
| Jul 9, 2026 | 3.42 | 3.46 | 3.37 | 3.42 | 3.42 | -1.72% | 24,278 |
| Jul 8, 2026 | 3.41 | 3.52 | 3.40 | 3.48 | 3.48 | -0.14% | 12,365 |
| Jul 7, 2026 | 3.44 | 3.53 | 3.40 | 3.49 | 3.49 | -1.55% | 11,226 |
| Jul 6, 2026 | 3.50 | 3.71 | 3.40 | 3.54 | 3.54 | 2.02% | 7,566 |
| Jul 2, 2026 | 3.46 | 3.55 | 3.30 | 3.47 | 3.47 | 2.06% | 9,403 |
| Jul 1, 2026 | 3.31 | 3.46 | 3.26 | 3.40 | 3.40 | 4.62% | 9,273 |
| Jun 30, 2026 | 3.21 | 3.36 | 3.01 | 3.25 | 3.25 | 1.25% | 35,562 |
| Jun 29, 2026 | 3.14 | 3.47 | 3.04 | 3.21 | 3.21 | -1.23% | 23,038 |
| Jun 26, 2026 | 3.20 | 3.30 | 3.12 | 3.25 | 3.25 | - | 26,222 |
| Jun 25, 2026 | 3.43 | 3.64 | 3.22 | 3.25 | 3.25 | -7.14% | 26,262 |
| Jun 24, 2026 | 3.51 | 3.72 | 3.49 | 3.50 | 3.50 | -0.28% | 8,601 |
| Jun 23, 2026 | 3.43 | 3.59 | 3.40 | 3.51 | 3.51 | 2.33% | 7,657 |
| Jun 22, 2026 | 3.83 | 4.04 | 3.37 | 3.43 | 3.43 | -13.82% | 36,594 |
| Jun 18, 2026 | 3.60 | 3.99 | 3.35 | 3.98 | 3.98 | 12.11% | 165,805 |
| Jun 17, 2026 | 3.65 | 3.87 | 3.52 | 3.55 | 3.55 | -3.79% | 23,527 |
| Jun 16, 2026 | 3.90 | 4.23 | 3.69 | 3.69 | 3.69 | -5.63% | 79,779 |
| Jun 15, 2026 | 4.29 | 4.43 | 3.87 | 3.91 | 3.91 | -8.43% | 68,271 |
| Jun 12, 2026 | 4.80 | 4.86 | 4.11 | 4.27 | 4.27 | -9.53% | 24,759 |
| Jun 11, 2026 | 4.69 | 4.73 | 4.42 | 4.72 | 4.72 | -1.87% | 33,933 |
| Jun 10, 2026 | 4.31 | 4.98 | 4.01 | 4.81 | 4.81 | 8.95% | 40,046 |
| Jun 9, 2026 | 3.43 | 4.50 | 3.30 | 4.42 | 4.42 | 25.43% | 88,720 |
| Jun 8, 2026 | 3.23 | 3.74 | 3.20 | 3.52 | 3.52 | 9.32% | 46,812 |
| Jun 5, 2026 | 3.30 | 3.39 | 3.16 | 3.22 | 3.22 | -1.83% | 14,678 |
| Jun 4, 2026 | 3.24 | 3.40 | 3.20 | 3.28 | 3.28 | -0.91% | 10,916 |
| Jun 3, 2026 | 3.55 | 3.75 | 3.13 | 3.31 | 3.31 | -4.89% | 57,297 |
| Jun 2, 2026 | 3.79 | 3.94 | 3.48 | 3.48 | 3.48 | -0.29% | 64,295 |