Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
5.83
-0.63 (-9.75%)
Apr 22, 2026, 10:36 AM EDT - Market open
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.40 | 6.43 | 6.22 | 5.78 | - | -10.53% | 9,546 |
| Apr 21, 2026 | 6.30 | 6.99 | 6.11 | 6.46 | 6.46 | 0.94% | 34,623 |
| Apr 20, 2026 | 5.99 | 7.22 | 5.52 | 6.40 | 6.40 | 3.95% | 69,843 |
| Apr 17, 2026 | 5.70 | 6.76 | 5.40 | 6.16 | 6.16 | 9.95% | 103,654 |
| Apr 16, 2026 | 7.58 | 7.80 | 5.30 | 5.60 | 5.60 | -26.22% | 125,740 |
| Apr 15, 2026 | 8.10 | 9.10 | 7.20 | 7.59 | 7.59 | -5.11% | 200,973 |
| Apr 14, 2026 | 6.60 | 8.39 | 6.24 | 8.00 | 8.00 | -13.45% | 532,961 |
| Apr 13, 2026 | 5.60 | 11.19 | 5.25 | 9.24 | 9.24 | 86.22% | 17,346,414 |
| Apr 10, 2026 | 6.15 | 6.85 | 4.70 | 4.96 | 4.96 | -21.23% | 44,915 |
| Apr 9, 2026 | 5.90 | 6.50 | 5.90 | 6.30 | 6.30 | 10.27% | 35,769 |
| Apr 8, 2026 | 6.02 | 6.18 | 5.57 | 5.71 | 5.71 | -10.07% | 60,111 |
| Apr 7, 2026 | 5.00 | 6.60 | 5.00 | 6.35 | 6.35 | 27.03% | 59,993 |
| Apr 6, 2026 | 4.85 | 5.50 | 4.70 | 5.00 | 5.00 | 2.08% | 30,026 |
| Apr 2, 2026 | 4.94 | 5.30 | 4.71 | 4.90 | 4.90 | -4.22% | 28,754 |
| Apr 1, 2026 | 5.51 | 5.80 | 4.00 | 5.12 | 5.12 | -16.73% | 86,069 |
| Mar 31, 2026 | 6.50 | 6.50 | 5.53 | 6.14 | 6.14 | -3.88% | 73,008 |
| Mar 30, 2026 | 5.60 | 8.50 | 5.60 | 6.39 | 6.39 | 13.29% | 221,888 |
| Mar 27, 2026 | 6.50 | 7.10 | 5.22 | 5.64 | 5.64 | -14.58% | 72,546 |
| Mar 26, 2026 | 7.04 | 7.90 | 6.21 | 6.61 | 6.61 | -5.51% | 62,995 |
| Mar 25, 2026 | 7.73 | 8.21 | 6.00 | 6.99 | 6.99 | -20.30% | 91,489 |
| Mar 24, 2026 | 8.21 | 9.11 | 7.25 | 8.77 | 8.77 | -5.70% | 116,981 |
| Mar 23, 2026 | 10.20 | 11.00 | 9.00 | 9.30 | 9.30 | -26.19% | 148,729 |
| Mar 20, 2026 | 12.75 | 13.74 | 11.11 | 12.60 | 12.60 | -8.23% | 128,153 |
| Mar 19, 2026 | 13.43 | 15.85 | 12.23 | 13.73 | 13.73 | -21.32% | 176,980 |
| Mar 18, 2026 | 17.46 | 18.00 | 15.00 | 17.45 | 17.45 | 6.34% | 1,315,038 |
| Mar 17, 2026 | 41.44 | 47.01 | 15.00 | 16.41 | 16.41 | -69.61% | 700,465 |
| Mar 16, 2026 | 61.01 | 62.00 | 39.35 | 54.00 | 54.00 | -14.95% | 19,540 |
| Mar 13, 2026 | 109.50 | 109.50 | 50.00 | 63.49 | 63.49 | -44.31% | 45,337 |
| Mar 12, 2026 | 132.00 | 136.00 | 112.00 | 114.00 | 114.00 | -12.98% | 2,259 |
| Mar 11, 2026 | 130.00 | 142.00 | 127.93 | 131.00 | 131.00 | -2.24% | 1,110 |
| Mar 10, 2026 | 167.00 | 187.00 | 127.00 | 134.00 | 134.00 | -32.32% | 4,866 |
| Mar 9, 2026 | 206.00 | 209.50 | 181.01 | 198.00 | 198.00 | -13.54% | 1,133 |
| Mar 6, 2026 | 218.00 | 242.00 | 218.00 | 229.00 | 229.00 | - | 523 |
| Mar 5, 2026 | 230.00 | 241.00 | 226.01 | 229.00 | 229.00 | -5.37% | 570 |
| Mar 4, 2026 | 233.00 | 244.99 | 232.01 | 242.00 | 242.00 | -0.41% | 348 |
| Mar 3, 2026 | 220.00 | 246.00 | 220.00 | 243.00 | 243.00 | 4.29% | 476 |
| Mar 2, 2026 | 212.00 | 242.50 | 212.00 | 233.00 | 233.00 | 8.88% | 887 |
| Feb 27, 2026 | 217.00 | 220.99 | 212.00 | 214.00 | 214.00 | -1.38% | 318 |
| Feb 26, 2026 | 220.00 | 223.86 | 203.00 | 217.00 | 217.00 | -3.56% | 809 |
| Feb 25, 2026 | 231.00 | 240.00 | 218.00 | 225.00 | 225.00 | -4.26% | 952 |
| Feb 24, 2026 | 250.00 | 254.34 | 235.00 | 235.00 | 235.00 | -6.00% | 663 |
| Feb 23, 2026 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | -4.58% | 600 |
| Feb 20, 2026 | 270.00 | 276.00 | 261.00 | 262.00 | 262.00 | -1.87% | 267 |
| Feb 19, 2026 | 268.16 | 272.00 | 262.00 | 267.00 | 267.00 | -0.74% | 268 |
| Feb 18, 2026 | 274.00 | 274.99 | 268.00 | 269.00 | 269.00 | -1.82% | 256 |
| Feb 17, 2026 | 273.00 | 278.00 | 269.00 | 274.00 | 274.00 | -1.44% | 212 |
| Feb 13, 2026 | 261.21 | 280.00 | 261.21 | 278.00 | 278.00 | 5.30% | 247 |
| Feb 12, 2026 | 282.00 | 288.88 | 263.00 | 264.00 | 264.00 | -4.69% | 364 |
| Feb 11, 2026 | 288.00 | 292.79 | 275.00 | 277.00 | 277.00 | -5.46% | 418 |
| Feb 10, 2026 | 300.00 | 304.99 | 290.75 | 293.00 | 293.00 | -2.98% | 336 |