Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
2.170
-0.080 (-3.56%)
At close: Feb 26, 2026, 4:00 PM EST
2.110
-0.060 (-2.76%)
After-hours: Feb 26, 2026, 7:39 PM EST
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.20 | 2.24 | 2.03 | 2.17 | 2.17 | -3.56% | 80,514 |
| Feb 25, 2026 | 2.31 | 2.40 | 2.18 | 2.25 | 2.25 | -4.26% | 94,879 |
| Feb 24, 2026 | 2.50 | 2.54 | 2.35 | 2.35 | 2.35 | -6.00% | 65,175 |
| Feb 23, 2026 | 2.54 | 2.62 | 2.50 | 2.50 | 2.50 | -4.58% | 59,692 |
| Feb 20, 2026 | 2.70 | 2.76 | 2.61 | 2.62 | 2.62 | -1.87% | 26,784 |
| Feb 19, 2026 | 2.68 | 2.72 | 2.62 | 2.67 | 2.67 | -0.74% | 26,427 |
| Feb 18, 2026 | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -1.82% | 25,472 |
| Feb 17, 2026 | 2.73 | 2.78 | 2.69 | 2.74 | 2.74 | -1.44% | 21,274 |
| Feb 13, 2026 | 2.61 | 2.80 | 2.61 | 2.78 | 2.78 | 5.30% | 24,749 |
| Feb 12, 2026 | 2.82 | 2.89 | 2.63 | 2.64 | 2.64 | -4.69% | 36,401 |
| Feb 11, 2026 | 2.88 | 2.93 | 2.75 | 2.77 | 2.77 | -5.46% | 41,813 |
| Feb 10, 2026 | 3.00 | 3.05 | 2.91 | 2.93 | 2.93 | -2.98% | 33,629 |
| Feb 9, 2026 | 3.03 | 3.03 | 2.94 | 3.02 | 3.02 | -0.33% | 18,624 |
| Feb 6, 2026 | 2.76 | 3.07 | 2.76 | 3.03 | 3.03 | 8.99% | 36,034 |
| Feb 5, 2026 | 2.75 | 2.85 | 2.69 | 2.78 | 2.78 | -0.36% | 91,995 |
| Feb 4, 2026 | 2.85 | 2.90 | 2.65 | 2.79 | 2.79 | -1.41% | 118,217 |
| Feb 3, 2026 | 2.92 | 2.97 | 2.72 | 2.83 | 2.83 | -3.90% | 106,048 |
| Feb 2, 2026 | 3.01 | 3.02 | 2.90 | 2.95 | 2.95 | -2.81% | 65,984 |
| Jan 30, 2026 | 3.08 | 3.12 | 3.00 | 3.03 | 3.03 | -2.57% | 78,366 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.02 | 3.11 | 3.11 | -2.51% | 97,468 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.11 | 3.19 | 3.19 | -5.06% | 89,713 |
| Jan 27, 2026 | 3.30 | 3.36 | 3.01 | 3.36 | 3.36 | -1.18% | 190,409 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.24 | 3.40 | 3.40 | -10.53% | 303,777 |
| Jan 23, 2026 | 3.60 | 4.10 | 3.60 | 3.80 | 3.80 | -1.30% | 911,452 |
| Jan 22, 2026 | 4.50 | 5.92 | 3.62 | 3.85 | 3.85 | 31.40% | 75,848,696 |
| Jan 21, 2026 | 2.94 | 2.94 | 2.85 | 2.93 | 2.93 | 3.17% | 60,529 |
| Jan 20, 2026 | 3.05 | 3.05 | 2.82 | 2.84 | 2.84 | -8.97% | 100,097 |
| Jan 16, 2026 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -2.19% | 62,067 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -2.74% | 51,381 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.15 | 3.28 | 3.28 | 1.55% | 98,884 |
| Jan 13, 2026 | 3.35 | 3.49 | 3.17 | 3.23 | 3.23 | -7.45% | 110,360 |
| Jan 12, 2026 | 3.49 | 3.56 | 3.36 | 3.49 | 3.49 | -1.69% | 118,905 |
| Jan 9, 2026 | 3.31 | 3.59 | 3.28 | 3.55 | 3.55 | 7.58% | 233,640 |
| Jan 8, 2026 | 3.27 | 3.35 | 3.26 | 3.30 | 3.30 | - | 105,932 |
| Jan 7, 2026 | 3.20 | 3.42 | 3.20 | 3.30 | 3.30 | 2.17% | 87,549 |
| Jan 6, 2026 | 3.24 | 3.35 | 3.15 | 3.23 | 3.23 | 0.31% | 98,073 |
| Jan 5, 2026 | 3.57 | 3.57 | 3.15 | 3.22 | 3.22 | -8.26% | 216,138 |
| Jan 2, 2026 | 3.68 | 3.70 | 3.48 | 3.51 | 3.51 | -5.39% | 140,226 |
| Dec 31, 2025 | 3.65 | 3.75 | 3.44 | 3.71 | 3.71 | 1.37% | 145,943 |
| Dec 30, 2025 | 3.92 | 3.98 | 3.58 | 3.66 | 3.66 | -6.15% | 329,241 |
| Dec 29, 2025 | 4.23 | 4.34 | 3.82 | 3.90 | 3.90 | -13.53% | 366,275 |
| Dec 26, 2025 | 4.11 | 5.08 | 4.00 | 4.51 | 4.51 | 7.64% | 1,326,000 |
| Dec 24, 2025 | 4.06 | 4.29 | 3.95 | 4.19 | 4.19 | 3.20% | 394,632 |
| Dec 23, 2025 | 3.90 | 4.42 | 3.68 | 4.06 | 4.06 | -5.80% | 1,114,041 |
| Dec 22, 2025 | 4.50 | 4.99 | 3.94 | 4.31 | 4.31 | 35.11% | 56,400,894 |
| Dec 19, 2025 | 2.97 | 3.68 | 2.97 | 3.19 | 3.19 | 6.69% | 361,355 |
| Dec 18, 2025 | 3.18 | 3.20 | 2.87 | 2.99 | 2.99 | -2.61% | 232,438 |
| Dec 17, 2025 | 3.51 | 3.52 | 3.02 | 3.07 | 3.07 | -9.71% | 206,191 |
| Dec 16, 2025 | 3.53 | 3.67 | 2.98 | 3.40 | 3.40 | -4.49% | 261,153 |
| Dec 15, 2025 | 4.19 | 4.19 | 3.41 | 3.56 | 3.56 | -16.82% | 280,631 |