Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
9.25
+2.47 (36.43%)
At close: Nov 14, 2025, 4:00 PM EST
8.65
-0.60 (-6.49%)
After-hours: Nov 14, 2025, 7:59 PM EST
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.60 | 10.98 | 6.58 | 9.25 | 9.25 | 36.43% | 2,009,920 |
| Nov 13, 2025 | 7.02 | 7.14 | 6.55 | 6.78 | 6.78 | -28.10% | 735,164 |
| Nov 12, 2025 | 9.25 | 11.66 | 7.36 | 9.43 | 9.43 | 88.22% | 56,635,284 |
| Nov 11, 2025 | 4.81 | 5.14 | 4.75 | 5.01 | 5.01 | 4.38% | 21,805 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.75 | 4.80 | 4.80 | -1.64% | 10,522 |
| Nov 7, 2025 | 5.80 | 5.80 | 4.67 | 4.88 | 4.88 | -14.98% | 85,250 |
| Nov 6, 2025 | 4.92 | 6.36 | 4.61 | 5.74 | 5.74 | 21.35% | 362,061 |
| Nov 5, 2025 | 4.91 | 5.00 | 4.55 | 4.73 | 4.73 | -6.15% | 30,692 |
| Nov 4, 2025 | 5.23 | 5.23 | 4.77 | 5.04 | 5.04 | -5.62% | 14,482 |
| Nov 3, 2025 | 5.55 | 5.76 | 5.34 | 5.34 | 5.34 | -3.78% | 8,647 |
| Oct 31, 2025 | 5.71 | 5.74 | 5.14 | 5.55 | 5.55 | -5.29% | 19,960 |
| Oct 30, 2025 | 6.09 | 6.09 | 5.80 | 5.86 | 5.86 | -1.01% | 8,032 |
| Oct 29, 2025 | 6.25 | 6.40 | 5.61 | 5.92 | 5.92 | -5.58% | 30,786 |
| Oct 28, 2025 | 6.24 | 6.90 | 6.10 | 6.27 | 6.27 | 0.48% | 44,384 |
| Oct 27, 2025 | 7.15 | 8.01 | 6.16 | 6.24 | 6.24 | -17.03% | 102,739 |
| Oct 24, 2025 | 6.41 | 7.59 | 6.41 | 7.52 | 7.52 | 17.88% | 397,381 |
| Oct 23, 2025 | 6.42 | 6.55 | 6.34 | 6.38 | 6.38 | -0.16% | 20,355 |
| Oct 22, 2025 | 6.59 | 6.59 | 6.35 | 6.39 | 6.39 | -1.99% | 12,216 |
| Oct 21, 2025 | 6.74 | 6.74 | 6.25 | 6.52 | 6.52 | -2.90% | 33,976 |
| Oct 20, 2025 | 6.60 | 6.98 | 6.34 | 6.72 | 6.72 | 2.68% | 45,184 |
| Oct 17, 2025 | 6.54 | 6.85 | 6.54 | 6.54 | 6.54 | -1.80% | 15,188 |
| Oct 16, 2025 | 6.73 | 7.01 | 6.52 | 6.66 | 6.66 | 0.15% | 6,559 |
| Oct 15, 2025 | 6.48 | 7.00 | 6.37 | 6.65 | 6.65 | 2.47% | 20,324 |
| Oct 14, 2025 | 6.44 | 6.91 | 6.39 | 6.49 | 6.49 | 1.72% | 15,430 |
| Oct 13, 2025 | 7.02 | 7.02 | 6.24 | 6.38 | 6.38 | -9.25% | 19,830 |
| Oct 10, 2025 | 7.63 | 7.64 | 6.64 | 7.03 | 7.03 | -3.83% | 86,159 |
| Oct 9, 2025 | 6.26 | 7.44 | 6.24 | 7.31 | 7.31 | 17.90% | 89,820 |
| Oct 8, 2025 | 6.30 | 6.48 | 6.20 | 6.20 | 6.20 | -0.16% | 8,880 |
| Oct 7, 2025 | 6.46 | 6.47 | 6.21 | 6.21 | 6.21 | -5.48% | 11,826 |
| Oct 6, 2025 | 6.62 | 6.62 | 6.46 | 6.57 | 6.57 | -0.89% | 9,292 |
| Oct 3, 2025 | 6.26 | 6.63 | 6.16 | 6.63 | 6.63 | 5.73% | 5,837 |
| Oct 2, 2025 | 6.37 | 6.60 | 6.15 | 6.27 | 6.27 | -1.10% | 18,718 |
| Oct 1, 2025 | 6.26 | 6.39 | 6.25 | 6.34 | 6.34 | 1.77% | 6,622 |
| Sep 30, 2025 | 6.51 | 6.63 | 6.13 | 6.23 | 6.23 | -1.42% | 19,189 |
| Sep 29, 2025 | 6.21 | 6.46 | 6.18 | 6.32 | 6.32 | 3.44% | 11,646 |
| Sep 26, 2025 | 7.00 | 7.00 | 5.55 | 6.11 | 6.11 | -12.46% | 19,508 |
| Sep 25, 2025 | 6.71 | 6.98 | 6.50 | 6.98 | 6.98 | 0.35% | 8,664 |
| Sep 24, 2025 | 6.71 | 7.08 | 6.71 | 6.96 | 6.96 | 2.75% | 9,667 |
| Sep 23, 2025 | 6.68 | 7.26 | 6.68 | 6.77 | 6.77 | -2.03% | 15,276 |
| Sep 22, 2025 | 6.98 | 7.19 | 6.71 | 6.91 | 6.91 | -5.08% | 19,816 |
| Sep 19, 2025 | 7.23 | 7.36 | 7.03 | 7.28 | 7.28 | 0.41% | 12,225 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.09 | 7.25 | 7.25 | -5.48% | 21,654 |
| Sep 17, 2025 | 7.23 | 7.90 | 7.16 | 7.67 | 7.67 | 6.53% | 27,228 |
| Sep 16, 2025 | 7.54 | 7.81 | 7.00 | 7.20 | 7.20 | -2.96% | 34,293 |
| Sep 15, 2025 | 8.84 | 9.23 | 6.88 | 7.42 | 7.42 | -6.67% | 207,061 |
| Sep 12, 2025 | 6.65 | 7.98 | 6.65 | 7.95 | 7.95 | 13.25% | 143,581 |
| Sep 11, 2025 | 7.16 | 7.39 | 6.95 | 7.02 | 7.02 | -1.96% | 9,372 |
| Sep 10, 2025 | 7.04 | 7.37 | 7.01 | 7.16 | 7.16 | 0.49% | 9,167 |
| Sep 9, 2025 | 7.08 | 7.24 | 6.85 | 7.13 | 7.13 | -1.72% | 8,804 |
| Sep 8, 2025 | 7.18 | 7.25 | 6.90 | 7.25 | 7.25 | 2.40% | 19,927 |