Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
7.25
-0.42 (-5.48%)
At close: Sep 18, 2025, 4:00 PM EDT
7.52
+0.27 (3.72%)
After-hours: Sep 18, 2025, 6:33 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.47 | 7.47 | 6.94 | 7.08 | 7.08 | -6.60% | 16,687 |
| Sep 4, 2025 | 7.04 | 7.58 | 7.04 | 7.58 | 7.58 | 6.12% | 25,365 |
| Sep 3, 2025 | 6.50 | 7.14 | 6.50 | 7.14 | 7.14 | 10.92% | 6,885 |
| Sep 2, 2025 | 6.45 | 6.68 | 6.27 | 6.44 | 6.44 | 2.71% | 28,411 |
| Aug 29, 2025 | 6.30 | 6.74 | 6.21 | 6.27 | 6.27 | -0.95% | 4,823 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.33 | 6.33 | 6.33 | -0.94% | 7,827 |
| Aug 27, 2025 | 6.51 | 6.63 | 6.17 | 6.39 | 6.39 | -3.18% | 6,014 |
| Aug 26, 2025 | 6.51 | 6.89 | 6.49 | 6.60 | 6.60 | 3.29% | 24,881 |
| Aug 25, 2025 | 6.19 | 7.07 | 6.01 | 6.39 | 6.39 | 4.07% | 99,192 |
| Aug 22, 2025 | 6.48 | 6.52 | 6.14 | 6.14 | 6.14 | -5.39% | 11,730 |
| Aug 21, 2025 | 6.35 | 6.65 | 6.25 | 6.49 | 6.49 | 0.31% | 6,535 |
| Aug 20, 2025 | 6.70 | 6.75 | 5.98 | 6.47 | 6.47 | -4.22% | 45,808 |
| Aug 19, 2025 | 6.85 | 7.01 | 6.61 | 6.76 | 6.76 | -2.38% | 16,871 |
| Aug 18, 2025 | 7.23 | 7.23 | 6.62 | 6.92 | 6.92 | -2.33% | 74,745 |
| Aug 15, 2025 | 7.35 | 7.52 | 7.00 | 7.09 | 7.09 | -5.41% | 95,568 |
| Aug 14, 2025 | 7.34 | 7.60 | 6.52 | 7.49 | 7.49 | 3.45% | 37,074 |
| Aug 13, 2025 | 7.80 | 8.02 | 6.80 | 7.24 | 7.24 | -12.45% | 77,685 |
| Aug 12, 2025 | 7.61 | 8.42 | 7.61 | 8.27 | 8.27 | 7.26% | 44,234 |
| Aug 11, 2025 | 8.40 | 8.45 | 7.64 | 7.71 | 7.71 | -10.04% | 93,151 |
| Aug 8, 2025 | 8.55 | 8.83 | 8.30 | 8.57 | 8.57 | -7.45% | 170,970 |
| Aug 7, 2025 | 8.62 | 9.80 | 7.79 | 9.26 | 9.26 | 38.09% | 18,220,308 |
| Aug 6, 2025 | 6.41 | 7.01 | 6.41 | 6.71 | 6.71 | 6.94% | 245,677 |
| Aug 5, 2025 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | -1.17% | 3,006 |
| Aug 4, 2025 | 6.00 | 6.55 | 5.92 | 6.35 | 6.35 | 8.46% | 9,121 |
| 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 |