Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
5.85
-0.15 (-2.50%)
At close: Aug 1, 2025, 4:00 PM
5.83
-0.02 (-0.34%)
After-hours: Aug 1, 2025, 7:20 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.88 | 5.93 | 5.39 | 5.85 | 5.85 | -2.50% | 11,627 |
| Jul 31, 2025 | 6.26 | 6.45 | 6.00 | 6.00 | 6.00 | -6.98% | 36,338 |
| Jul 30, 2025 | 6.63 | 6.63 | 6.14 | 6.45 | 6.45 | -0.46% | 17,886 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.38 | 6.48 | 6.48 | -4.00% | 12,692 |
| Jul 28, 2025 | 6.92 | 7.36 | 6.75 | 6.75 | 6.75 | -5.20% | 24,187 |
| Jul 25, 2025 | 6.78 | 7.12 | 6.78 | 7.12 | 7.12 | 3.94% | 178,697 |
| Jul 24, 2025 | 7.18 | 7.24 | 6.57 | 6.85 | 6.85 | -5.52% | 5,179 |
| Jul 23, 2025 | 7.22 | 7.25 | 7.00 | 7.25 | 7.25 | -0.55% | 3,365 |
| Jul 22, 2025 | 7.07 | 7.44 | 6.90 | 7.29 | 7.29 | 2.32% | 4,257 |
| Jul 21, 2025 | 6.84 | 7.15 | 6.84 | 7.13 | 7.13 | 4.70% | 8,127 |
| Jul 18, 2025 | 7.26 | 7.30 | 6.80 | 6.81 | 6.81 | -6.40% | 8,225 |
| Jul 17, 2025 | 7.07 | 7.46 | 7.07 | 7.27 | 7.27 | 2.83% | 7,568 |
| Jul 16, 2025 | 7.39 | 7.52 | 7.03 | 7.07 | 7.07 | -3.15% | 11,101 |
| Jul 15, 2025 | 7.50 | 7.99 | 7.30 | 7.30 | 7.30 | -2.67% | 7,496 |
| Jul 14, 2025 | 7.88 | 8.00 | 7.36 | 7.50 | 7.50 | -6.95% | 47,481 |
| Jul 11, 2025 | 8.05 | 8.38 | 7.80 | 8.06 | 8.06 | -1.59% | 7,889 |
| Jul 10, 2025 | 8.03 | 8.38 | 7.81 | 8.19 | 8.19 | -1.44% | 8,554 |
| Jul 9, 2025 | 8.77 | 8.77 | 7.70 | 8.31 | 8.31 | 1.09% | 10,487 |
| Jul 8, 2025 | 8.93 | 8.93 | 8.15 | 8.22 | 8.22 | -8.26% | 9,407 |
| Jul 7, 2025 | 8.92 | 8.96 | 8.48 | 8.96 | 8.96 | 0.90% | 12,499 |
| Jul 3, 2025 | 8.63 | 8.97 | 8.50 | 8.88 | 8.88 | 7.64% | 8,317 |
| Jul 2, 2025 | 8.25 | 8.60 | 7.89 | 8.25 | 8.25 | 2.61% | 10,711 |
| Jul 1, 2025 | 8.00 | 8.81 | 7.97 | 8.04 | 8.04 | - | 11,534 |
| Jun 30, 2025 | 9.19 | 9.58 | 8.04 | 8.04 | 8.04 | -9.15% | 9,627 |
| Jun 27, 2025 | 8.00 | 8.88 | 7.53 | 8.85 | 8.85 | 18.16% | 16,959 |
| Jun 26, 2025 | 7.25 | 7.98 | 7.22 | 7.49 | 7.49 | 5.20% | 14,242 |
| Jun 25, 2025 | 8.85 | 8.85 | 7.09 | 7.12 | 7.12 | -19.55% | 23,877 |
| Jun 24, 2025 | 9.01 | 9.14 | 8.78 | 8.85 | 8.85 | -2.21% | 7,359 |
| Jun 23, 2025 | 8.28 | 9.05 | 8.28 | 9.05 | 9.05 | 8.77% | 6,190 |
| Jun 20, 2025 | 9.06 | 9.06 | 8.15 | 8.32 | 8.32 | -3.37% | 10,649 |
| Jun 18, 2025 | 8.47 | 9.16 | 8.30 | 8.61 | 8.61 | 1.77% | 9,331 |
| Jun 17, 2025 | 9.28 | 9.28 | 8.28 | 8.46 | 8.46 | 2.17% | 9,040 |
| Jun 16, 2025 | 9.63 | 9.63 | 7.85 | 8.28 | 8.28 | -11.16% | 27,058 |
| Jun 13, 2025 | 9.89 | 9.90 | 9.26 | 9.32 | 9.32 | -4.21% | 8,399 |
| Jun 12, 2025 | 9.61 | 9.75 | 9.42 | 9.73 | 9.73 | 3.52% | 6,220 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.33 | 9.40 | 9.40 | 1.61% | 10,620 |
| Jun 10, 2025 | 10.31 | 10.48 | 9.12 | 9.25 | 9.25 | -12.74% | 23,857 |
| Jun 9, 2025 | 10.25 | 10.60 | 10.19 | 10.60 | 10.60 | 2.32% | 12,887 |
| Jun 6, 2025 | 10.47 | 10.90 | 9.35 | 10.36 | 10.36 | 0.68% | 21,319 |
| Jun 5, 2025 | 9.80 | 10.30 | 9.00 | 10.29 | 10.29 | 13.08% | 25,420 |
| Jun 4, 2025 | 8.18 | 9.10 | 7.99 | 9.10 | 9.10 | 12.62% | 16,195 |
| Jun 3, 2025 | 8.06 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 11,822 |
| Jun 2, 2025 | 7.89 | 8.23 | 7.63 | 8.23 | 8.23 | 6.19% | 6,236 |
| May 30, 2025 | 7.93 | 7.96 | 7.32 | 7.75 | 7.75 | -0.13% | 15,688 |
| May 29, 2025 | 7.88 | 7.88 | 7.51 | 7.76 | 7.76 | 1.44% | 7,987 |
| May 28, 2025 | 7.32 | 7.73 | 7.32 | 7.65 | 7.65 | -1.16% | 10,947 |
| May 27, 2025 | 7.49 | 7.74 | 7.11 | 7.74 | 7.74 | 3.61% | 10,235 |
| May 23, 2025 | 7.42 | 7.55 | 6.83 | 7.47 | 7.47 | 0.81% | 16,399 |
| May 22, 2025 | 7.85 | 7.85 | 7.01 | 7.41 | 7.41 | -4.14% | 10,165 |
| May 21, 2025 | 7.45 | 8.02 | 7.32 | 7.73 | 7.73 | 2.93% | 18,020 |