Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
0.2221
+0.0017 (0.77%)
At close: Mar 28, 2025, 4:00 PM
0.2189
-0.0032 (-1.44%)
After-hours: Mar 28, 2025, 7:45 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 0.77% | 350,375 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -1.74% | 415,178 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.28% | 417,334 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -7.24% | 687,863 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.50% | 549,647 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -6.53% | 417,195 |
| Mar 20, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -7.54% | 719,616 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -2.70% | 404,323 |
| Mar 18, 2025 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 17.63% | 1,540,732 |
| Mar 17, 2025 | 0.32 | 0.32 | 0.22 | 0.25 | 0.25 | -14.34% | 24,222,147 |
| Mar 14, 2025 | 0.36 | 0.36 | 0.25 | 0.29 | 0.29 | -16.94% | 1,727,944 |
| Mar 13, 2025 | 0.61 | 0.62 | 0.34 | 0.35 | 0.35 | -46.15% | 2,104,352 |
| Mar 12, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 80,078 |
| Mar 11, 2025 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -4.29% | 132,597 |
| Mar 10, 2025 | 0.72 | 0.75 | 0.65 | 0.70 | 0.70 | -2.63% | 141,224 |
| Mar 7, 2025 | 0.75 | 0.76 | 0.67 | 0.72 | 0.72 | -4.13% | 128,064 |
| Mar 6, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 4.11% | 118,675 |
| Mar 5, 2025 | 0.68 | 0.73 | 0.67 | 0.72 | 0.72 | 5.15% | 94,165 |
| Mar 4, 2025 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 0.74% | 74,577 |
| Mar 3, 2025 | 0.69 | 0.70 | 0.63 | 0.68 | 0.68 | -1.16% | 106,253 |
| Feb 28, 2025 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -4.31% | 74,828 |
| Feb 27, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 1.11% | 37,940 |
| Feb 26, 2025 | 0.68 | 0.73 | 0.67 | 0.71 | 0.71 | 1.61% | 63,231 |
| Feb 25, 2025 | 0.69 | 0.70 | 0.63 | 0.70 | 0.70 | -0.03% | 168,974 |
| Feb 24, 2025 | 0.75 | 0.76 | 0.69 | 0.70 | 0.70 | -5.17% | 153,744 |
| Feb 21, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -2.74% | 116,564 |
| Feb 20, 2025 | 0.73 | 0.78 | 0.70 | 0.76 | 0.76 | 5.71% | 272,050 |
| Feb 19, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 0.56% | 81,788 |
| Feb 18, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.37% | 94,797 |
| Feb 14, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 1.57% | 114,183 |
| Feb 13, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -0.11% | 66,701 |
| Feb 12, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.97% | 83,749 |
| Feb 11, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 64,038 |
| Feb 10, 2025 | 0.72 | 0.75 | 0.67 | 0.75 | 0.75 | 5.65% | 164,302 |
| Feb 7, 2025 | 0.70 | 0.73 | 0.67 | 0.71 | 0.71 | 1.00% | 134,337 |
| Feb 6, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | -4.63% | 136,620 |
| Feb 5, 2025 | 0.76 | 0.78 | 0.70 | 0.74 | 0.74 | -4.66% | 91,654 |
| Feb 4, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.08% | 108,331 |
| Feb 3, 2025 | 0.76 | 0.80 | 0.71 | 0.77 | 0.77 | 1.63% | 190,259 |
| Jan 31, 2025 | 0.70 | 0.80 | 0.68 | 0.76 | 0.76 | 13.18% | 290,661 |
| Jan 30, 2025 | 0.78 | 0.83 | 0.64 | 0.67 | 0.67 | -11.77% | 638,308 |
| Jan 29, 2025 | 0.89 | 0.91 | 0.72 | 0.76 | 0.76 | -16.56% | 344,294 |
| Jan 28, 2025 | 0.96 | 0.98 | 0.84 | 0.91 | 0.91 | -4.95% | 203,213 |
| Jan 27, 2025 | 0.81 | 0.97 | 0.81 | 0.96 | 0.96 | 9.06% | 462,181 |
| Jan 24, 2025 | 0.77 | 0.89 | 0.77 | 0.88 | 0.88 | 14.43% | 283,267 |
| Jan 23, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -2.90% | 145,103 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -3.41% | 160,079 |
| Jan 21, 2025 | 0.79 | 0.88 | 0.77 | 0.82 | 0.82 | 9.01% | 472,182 |
| Jan 17, 2025 | 0.77 | 0.78 | 0.69 | 0.75 | 0.75 | -3.61% | 956,133 |
| Jan 16, 2025 | 0.88 | 0.90 | 0.75 | 0.78 | 0.78 | -10.54% | 629,251 |