Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
8.06
-0.13 (-1.59%)
At close: Jul 11, 2025, 4:00 PM
7.81
-0.25 (-3.10%)
After-hours: Jul 11, 2025, 5:43 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.05 | 8.38 | 7.80 | 8.06 | 8.06 | -1.59% | 7,889 |
| Jul 10, 2025 | 8.03 | 8.38 | 7.81 | 8.19 | 8.19 | -1.44% | 8,554 |
| Jul 9, 2025 | 8.77 | 8.77 | 7.70 | 8.31 | 8.31 | 1.09% | 10,487 |
| Jul 8, 2025 | 8.93 | 8.93 | 8.15 | 8.22 | 8.22 | -8.26% | 9,407 |
| Jul 7, 2025 | 8.92 | 8.96 | 8.48 | 8.96 | 8.96 | 0.90% | 12,499 |
| Jul 3, 2025 | 8.63 | 8.97 | 8.50 | 8.88 | 8.88 | 7.64% | 8,317 |
| Jul 2, 2025 | 8.25 | 8.60 | 7.89 | 8.25 | 8.25 | 2.61% | 10,711 |
| Jul 1, 2025 | 8.00 | 8.81 | 7.97 | 8.04 | 8.04 | - | 11,534 |
| Jun 30, 2025 | 9.19 | 9.58 | 8.04 | 8.04 | 8.04 | -9.15% | 9,627 |
| Jun 27, 2025 | 8.00 | 8.88 | 7.53 | 8.85 | 8.85 | 18.16% | 16,959 |
| Jun 26, 2025 | 7.25 | 7.98 | 7.22 | 7.49 | 7.49 | 5.20% | 14,242 |
| Jun 25, 2025 | 8.85 | 8.85 | 7.09 | 7.12 | 7.12 | -19.55% | 23,877 |
| Jun 24, 2025 | 9.01 | 9.14 | 8.78 | 8.85 | 8.85 | -2.21% | 7,359 |
| Jun 23, 2025 | 8.28 | 9.05 | 8.28 | 9.05 | 9.05 | 8.77% | 6,190 |
| Jun 20, 2025 | 9.06 | 9.06 | 8.15 | 8.32 | 8.32 | -3.37% | 10,649 |
| Jun 18, 2025 | 8.47 | 9.16 | 8.30 | 8.61 | 8.61 | 1.77% | 9,331 |
| Jun 17, 2025 | 9.28 | 9.28 | 8.28 | 8.46 | 8.46 | 2.17% | 9,040 |
| Jun 16, 2025 | 9.63 | 9.63 | 7.85 | 8.28 | 8.28 | -11.16% | 27,058 |
| Jun 13, 2025 | 9.89 | 9.90 | 9.26 | 9.32 | 9.32 | -4.21% | 8,399 |
| Jun 12, 2025 | 9.61 | 9.75 | 9.42 | 9.73 | 9.73 | 3.52% | 6,220 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.33 | 9.40 | 9.40 | 1.61% | 10,620 |
| Jun 10, 2025 | 10.31 | 10.48 | 9.12 | 9.25 | 9.25 | -12.74% | 23,857 |
| Jun 9, 2025 | 10.25 | 10.60 | 10.19 | 10.60 | 10.60 | 2.32% | 12,887 |
| Jun 6, 2025 | 10.47 | 10.90 | 9.35 | 10.36 | 10.36 | 0.68% | 21,319 |
| Jun 5, 2025 | 9.80 | 10.30 | 9.00 | 10.29 | 10.29 | 13.08% | 25,420 |
| Jun 4, 2025 | 8.18 | 9.10 | 7.99 | 9.10 | 9.10 | 12.62% | 16,195 |
| Jun 3, 2025 | 8.06 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 11,822 |
| Jun 2, 2025 | 7.89 | 8.23 | 7.63 | 8.23 | 8.23 | 6.19% | 6,236 |
| May 30, 2025 | 7.93 | 7.96 | 7.32 | 7.75 | 7.75 | -0.13% | 15,688 |
| May 29, 2025 | 7.88 | 7.88 | 7.51 | 7.76 | 7.76 | 1.44% | 7,987 |
| May 28, 2025 | 7.32 | 7.73 | 7.32 | 7.65 | 7.65 | -1.16% | 10,947 |
| May 27, 2025 | 7.49 | 7.74 | 7.11 | 7.74 | 7.74 | 3.61% | 10,235 |
| May 23, 2025 | 7.42 | 7.55 | 6.83 | 7.47 | 7.47 | 0.81% | 16,399 |
| May 22, 2025 | 7.85 | 7.85 | 7.01 | 7.41 | 7.41 | -4.14% | 10,165 |
| May 21, 2025 | 7.45 | 8.02 | 7.32 | 7.73 | 7.73 | 2.93% | 18,020 |
| May 20, 2025 | 6.81 | 7.71 | 6.66 | 7.51 | 7.51 | 7.29% | 18,536 |
| May 19, 2025 | 6.66 | 7.00 | 6.60 | 7.00 | 7.00 | 3.47% | 10,706 |
| May 16, 2025 | 6.45 | 6.90 | 6.26 | 6.77 | 6.77 | 4.88% | 14,659 |
| May 15, 2025 | 6.51 | 6.60 | 6.43 | 6.45 | 6.45 | -2.71% | 8,538 |
| May 14, 2025 | 6.41 | 6.68 | 6.41 | 6.63 | 6.63 | 2.31% | 10,487 |
| May 13, 2025 | 6.31 | 6.70 | 6.30 | 6.48 | 6.48 | 2.37% | 12,900 |
| May 12, 2025 | 6.62 | 6.85 | 6.12 | 6.33 | 6.33 | -3.95% | 18,078 |
| May 9, 2025 | 6.54 | 6.64 | 6.06 | 6.59 | 6.59 | 0.61% | 11,397 |
| May 8, 2025 | 6.44 | 6.73 | 6.18 | 6.55 | 6.55 | 1.87% | 24,085 |
| May 7, 2025 | 6.22 | 6.43 | 6.05 | 6.43 | 6.43 | 5.24% | 16,849 |
| May 6, 2025 | 6.73 | 6.73 | 6.01 | 6.11 | 6.11 | -11.71% | 29,196 |
| May 5, 2025 | 7.20 | 7.26 | 6.92 | 6.92 | 6.92 | -5.59% | 20,962 |
| May 2, 2025 | 6.17 | 7.74 | 5.87 | 7.33 | 7.33 | 20.96% | 64,825 |
| May 1, 2025 | 5.49 | 6.24 | 5.49 | 6.06 | 6.06 | 8.80% | 34,014 |
| Apr 30, 2025 | 5.48 | 5.65 | 5.43 | 5.57 | 5.57 | - | 26,583 |