Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
6.65
+0.16 (2.47%)
Oct 15, 2025, 4:00 PM EDT - Market closed
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.48 | 7.00 | 6.37 | 6.65 | 6.65 | 2.47% | 20,182 |
| Oct 14, 2025 | 6.44 | 6.91 | 6.39 | 6.49 | 6.49 | 1.72% | 15,430 |
| Oct 13, 2025 | 7.02 | 7.02 | 6.24 | 6.38 | 6.38 | -9.25% | 19,830 |
| Oct 10, 2025 | 7.63 | 7.64 | 6.64 | 7.03 | 7.03 | -3.83% | 86,159 |
| Oct 9, 2025 | 6.26 | 7.44 | 6.24 | 7.31 | 7.31 | 17.90% | 89,820 |
| Oct 8, 2025 | 6.30 | 6.48 | 6.20 | 6.20 | 6.20 | -0.16% | 8,880 |
| Oct 7, 2025 | 6.46 | 6.47 | 6.21 | 6.21 | 6.21 | -5.48% | 11,826 |
| Oct 6, 2025 | 6.62 | 6.62 | 6.46 | 6.57 | 6.57 | -0.89% | 9,292 |
| Oct 3, 2025 | 6.26 | 6.63 | 6.16 | 6.63 | 6.63 | 5.73% | 5,837 |
| Oct 2, 2025 | 6.37 | 6.60 | 6.15 | 6.27 | 6.27 | -1.10% | 18,718 |
| Oct 1, 2025 | 6.26 | 6.39 | 6.25 | 6.34 | 6.34 | 1.77% | 6,622 |
| Sep 30, 2025 | 6.51 | 6.63 | 6.13 | 6.23 | 6.23 | -1.42% | 19,189 |
| Sep 29, 2025 | 6.21 | 6.46 | 6.18 | 6.32 | 6.32 | 3.44% | 11,646 |
| Sep 26, 2025 | 7.00 | 7.00 | 5.55 | 6.11 | 6.11 | -12.46% | 19,508 |
| Sep 25, 2025 | 6.71 | 6.98 | 6.50 | 6.98 | 6.98 | 0.35% | 8,664 |
| Sep 24, 2025 | 6.71 | 7.08 | 6.71 | 6.96 | 6.96 | 2.75% | 9,667 |
| Sep 23, 2025 | 6.68 | 7.26 | 6.68 | 6.77 | 6.77 | -2.03% | 15,276 |
| Sep 22, 2025 | 6.98 | 7.19 | 6.71 | 6.91 | 6.91 | -5.08% | 19,816 |
| Sep 19, 2025 | 7.23 | 7.36 | 7.03 | 7.28 | 7.28 | 0.41% | 12,225 |
| 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 |