Skip to main content
Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.126
-0.022 (-14.54%)
At close: Dec 20, 2024, 4:00 PM
0.127
0.00 (0.24%)
After-hours: Dec 20, 2024, 7:49 PM EST

CMCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.160.120.130.13-14.54%7,006,702
Dec 19, 20240.160.170.150.150.15-8.76%2,150,800
Dec 18, 20240.160.180.160.160.162.01%1,239,307
Dec 17, 20240.180.180.150.160.16-11.13%2,066,302
Dec 16, 20240.200.200.180.180.18-10.56%1,500,318
Dec 13, 20240.200.210.190.200.20-3.34%995,126
Dec 12, 20240.220.220.200.210.21-0.48%503,200
Dec 11, 20240.220.230.210.210.21-6.14%992,700
Dec 10, 20240.210.230.210.220.228.05%1,439,900
Dec 9, 20240.270.290.180.200.20-28.53%6,906,003
Dec 6, 20240.310.310.280.290.29-1.10%584,749
Dec 5, 20240.300.310.280.290.293.57%773,400
Dec 4, 20240.310.310.280.280.28-5.82%728,827
Dec 3, 20240.300.310.270.300.302.48%798,833
Dec 2, 20240.280.320.270.290.298.17%1,485,635
Nov 29, 20240.270.280.260.270.279.16%542,639
Nov 27, 20240.250.270.240.250.252.08%1,065,649
Nov 26, 20240.240.250.240.240.242.60%661,409
Nov 25, 20240.240.240.220.230.234.45%745,337
Nov 22, 20240.240.240.220.220.22-9.11%1,142,332
Nov 21, 20240.230.250.210.250.258.67%837,738
Nov 20, 20240.250.260.210.230.23-11.07%1,019,339
Nov 19, 20240.260.270.250.260.26-1.20%807,900
Nov 18, 20240.300.300.250.260.26-6.94%735,441
Nov 15, 20240.310.310.280.280.28-9.15%439,600
Nov 14, 20240.280.320.280.310.316.96%539,900
Nov 13, 20240.320.330.280.290.29-4.63%1,066,996
Nov 12, 20240.360.370.290.300.30-17.42%1,401,900
Nov 11, 20240.380.390.360.360.36-3.89%315,502
Nov 8, 20240.390.400.360.380.38-3.69%448,400
Nov 7, 20240.400.420.370.390.39-2.00%483,646
Nov 6, 20240.370.420.370.400.407.95%572,541
Nov 5, 20240.390.400.360.370.37-3.26%514,134
Nov 4, 20240.390.420.360.380.386.23%990,400
Nov 1, 20240.450.490.360.360.36-19.15%989,300
Oct 31, 20240.490.490.430.450.45-7.77%567,600
Oct 30, 20240.540.540.470.480.48-4.16%505,000
Oct 29, 20240.490.540.490.510.51-0.86%403,618
Oct 28, 20240.470.510.470.510.5110.71%488,300
Oct 25, 20240.480.490.450.460.46-1.46%470,041
Oct 24, 20240.500.520.460.470.47-6.51%405,449
Oct 23, 20240.510.530.500.500.50-2.08%375,336
Oct 22, 20240.530.530.460.510.51-3.59%1,092,282
Oct 21, 20240.550.570.500.530.53-2.07%379,665
Oct 18, 20240.530.550.500.540.541.94%387,700
Oct 17, 20240.530.550.500.530.53-0.88%309,596
Oct 16, 20240.580.600.480.530.53-4.52%1,046,808
Oct 15, 20240.590.620.510.560.56-4.44%480,800
Oct 14, 20240.580.620.570.590.59-2.33%250,400
Oct 11, 20240.600.630.560.600.600.50%595,979
Oct 10, 20240.640.640.580.600.60-6.73%430,400
Oct 9, 20240.680.680.560.640.64-3.25%1,027,000
Oct 8, 20240.720.730.640.660.66-6.54%377,216
Oct 7, 20240.730.730.660.710.71-0.28%656,400
Oct 4, 20240.650.730.640.710.7112.86%1,824,350
Oct 3, 20240.500.630.500.630.6323.77%1,239,549
Oct 2, 20240.530.550.480.510.51-2.25%726,920
Oct 1, 20240.510.570.450.520.525.78%822,700
Sep 30, 20240.650.650.420.490.49-21.92%1,919,535
Sep 27, 20240.730.750.620.630.63-12.52%1,436,300
Sep 26, 20240.730.750.680.720.723.94%1,204,200
Sep 25, 20241.301.530.680.690.69-54.75%3,562,200
Sep 24, 20241.962.031.411.531.53-20.73%289,093
Sep 23, 20242.062.061.871.931.93-4.46%18,260
Sep 20, 20242.012.021.892.022.028.02%59,596
Sep 19, 20241.891.921.851.871.870.54%14,597
Sep 18, 20241.951.951.861.861.86-0.53%14,382
Sep 17, 20241.951.951.861.871.87-2.60%10,914
Sep 16, 20241.992.001.871.921.92-1.54%27,642
Sep 13, 20241.871.991.871.951.951.04%29,682
Sep 12, 20241.921.931.861.931.933.76%4,692
Sep 11, 20241.901.931.861.861.86-0.53%3,378
Sep 10, 20241.891.911.871.871.870.54%2,470
Sep 9, 20241.861.881.851.861.86-25,194
Sep 6, 20241.861.861.841.861.86-4,284
Sep 5, 20241.911.951.861.861.86-1.06%6,222
Sep 4, 20241.941.941.871.881.88-3.59%6,775
Sep 3, 20241.951.991.921.951.95-0.51%11,628
Aug 30, 20241.931.961.921.961.961.03%4,508
Aug 29, 20241.951.951.921.941.94-0.51%1,448
Aug 28, 20242.012.011.881.951.95-0.51%9,591
Aug 27, 20241.961.961.961.961.96-511
Aug 26, 20242.002.001.881.961.962.08%23,664
Aug 23, 20242.012.011.891.921.92-2.04%23,052
Aug 22, 20241.962.061.861.961.96-11,654
Aug 21, 20242.002.091.961.961.96-2.49%25,704
Aug 20, 20242.182.212.012.012.01-7.80%33,252
Aug 19, 20242.132.212.062.182.18-1.36%22,746
Aug 16, 20242.132.212.092.212.216.25%1,346
Aug 15, 20242.202.202.082.082.08-1.42%2,652
Aug 14, 20242.032.112.032.112.110.96%2,878
Aug 13, 20242.132.132.082.092.09-1.88%2,372
Aug 12, 20242.042.172.042.132.131.91%4,284
Aug 9, 20242.132.132.032.092.09-1.42%1,765
Aug 8, 20242.112.122.082.122.12-0.93%3,570
Aug 7, 20242.092.202.092.142.145.42%1,777
Aug 6, 20242.102.172.032.032.031.00%2,559
Aug 5, 20242.112.132.002.012.01-4.74%20,706
Aug 2, 20242.202.202.072.112.11-1.40%5,207
Aug 1, 20242.182.192.122.142.140.94%4,094