Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
8.85
+1.36 (18.16%)
At close: Jun 27, 2025, 4:00 PM
9.20
+0.35 (3.95%)
After-hours: Jun 27, 2025, 5:57 PM EDT

CMCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.008.887.538.858.8518.16%16,646
Jun 26, 20257.257.987.227.497.495.20%14,242
Jun 25, 20258.858.857.097.127.12-19.55%23,877
Jun 24, 20259.019.148.788.858.85-2.21%7,359
Jun 23, 20258.289.058.289.059.058.77%6,190
Jun 20, 20259.069.068.158.328.32-3.37%10,649
Jun 18, 20258.479.168.308.618.611.77%9,331
Jun 17, 20259.289.288.288.468.462.17%9,040
Jun 16, 20259.639.637.858.288.28-11.16%27,058
Jun 13, 20259.899.909.269.329.32-4.21%8,399
Jun 12, 20259.619.759.429.739.733.52%6,220
Jun 11, 202510.0010.009.339.409.401.61%10,620
Jun 10, 202510.3110.489.129.259.25-12.74%23,857
Jun 9, 202510.2510.6010.1910.6010.602.32%12,887
Jun 6, 202510.4710.909.3510.3610.360.68%21,319
Jun 5, 20259.8010.309.0010.2910.2913.08%25,420
Jun 4, 20258.189.107.999.109.1012.62%16,195
Jun 3, 20258.068.357.998.088.08-1.82%11,822
Jun 2, 20257.898.237.638.238.236.19%6,236
May 30, 20257.937.967.327.757.75-0.13%15,688
May 29, 20257.887.887.517.767.761.44%7,987
May 28, 20257.327.737.327.657.65-1.16%10,947
May 27, 20257.497.747.117.747.743.61%10,235
May 23, 20257.427.556.837.477.470.81%16,399
May 22, 20257.857.857.017.417.41-4.14%10,165
May 21, 20257.458.027.327.737.732.93%18,020
May 20, 20256.817.716.667.517.517.29%18,536
May 19, 20256.667.006.607.007.003.47%10,706
May 16, 20256.456.906.266.776.774.88%14,659
May 15, 20256.516.606.436.456.45-2.71%8,538
May 14, 20256.416.686.416.636.632.31%10,487
May 13, 20256.316.706.306.486.482.37%12,900
May 12, 20256.626.856.126.336.33-3.95%18,078
May 9, 20256.546.646.066.596.590.61%11,397
May 8, 20256.446.736.186.556.551.87%24,085
May 7, 20256.226.436.056.436.435.24%16,849
May 6, 20256.736.736.016.116.11-11.71%29,196
May 5, 20257.207.266.926.926.92-5.59%20,962
May 2, 20256.177.745.877.337.3320.96%64,825
May 1, 20255.496.245.496.066.068.80%34,014
Apr 30, 20255.485.655.435.575.57-26,583
Apr 29, 20255.176.295.015.575.573.92%164,136
Apr 28, 20255.285.625.005.365.361.52%71,039
Apr 25, 20254.585.394.545.285.2816.25%86,762
Apr 24, 20254.544.774.404.544.54-0.83%65,693
Apr 23, 20255.205.254.334.584.58-8.95%99,727
Apr 22, 20254.286.694.285.035.0320.91%1,036,851
Apr 21, 20254.304.414.034.164.16-7.35%27,339
Apr 17, 20255.455.514.284.494.49-15.28%56,663
Apr 16, 20255.176.155.105.305.301.15%139,267