Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
4.820
-0.080 (-1.63%)
At close: May 27, 2026, 4:00 PM EDT
4.810
-0.010 (-0.21%)
After-hours: May 27, 2026, 6:12 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.77 | 4.96 | 4.70 | 4.82 | 4.82 | -1.63% | 11,254 |
| May 26, 2026 | 4.80 | 5.23 | 4.80 | 4.90 | 4.90 | 0.82% | 24,040 |
| May 22, 2026 | 4.70 | 4.86 | 4.56 | 4.86 | 4.86 | 2.32% | 10,572 |
| May 21, 2026 | 4.63 | 4.76 | 4.57 | 4.75 | 4.75 | 0.64% | 17,551 |
| May 20, 2026 | 4.92 | 5.07 | 4.62 | 4.72 | 4.72 | -4.07% | 27,331 |
| May 19, 2026 | 4.80 | 4.92 | 4.73 | 4.92 | 4.92 | 2.50% | 14,849 |
| May 18, 2026 | 5.49 | 5.49 | 4.69 | 4.80 | 4.80 | -12.57% | 42,580 |
| May 15, 2026 | 5.21 | 5.49 | 5.00 | 5.49 | 5.49 | 3.20% | 35,406 |
| May 14, 2026 | 5.66 | 5.66 | 5.31 | 5.32 | 5.32 | -7.32% | 45,576 |
| May 13, 2026 | 5.60 | 5.93 | 5.51 | 5.74 | 5.74 | 1.06% | 19,795 |
| May 12, 2026 | 5.95 | 5.97 | 5.49 | 5.68 | 5.68 | -8.09% | 40,061 |
| May 11, 2026 | 5.65 | 6.18 | 5.65 | 6.18 | 6.18 | 3.00% | 26,665 |
| May 8, 2026 | 6.23 | 6.52 | 5.26 | 6.00 | 6.00 | -7.98% | 75,394 |
| May 7, 2026 | 5.52 | 6.52 | 5.45 | 6.52 | 6.52 | 15.19% | 49,396 |
| May 6, 2026 | 5.24 | 5.66 | 5.16 | 5.66 | 5.66 | 6.39% | 32,129 |
| May 5, 2026 | 5.35 | 5.44 | 5.12 | 5.32 | 5.32 | -1.85% | 22,582 |
| May 4, 2026 | 5.44 | 5.66 | 5.24 | 5.42 | 5.42 | -1.81% | 19,935 |
| May 1, 2026 | 5.15 | 5.59 | 5.13 | 5.52 | 5.52 | 6.56% | 32,330 |
| Apr 30, 2026 | 5.24 | 5.25 | 5.00 | 5.18 | 5.18 | -7.66% | 34,906 |
| Apr 29, 2026 | 5.80 | 5.99 | 5.49 | 5.61 | 5.61 | -1.58% | 46,506 |
| Apr 28, 2026 | 5.14 | 6.27 | 4.95 | 5.70 | 5.70 | 8.37% | 159,964 |
| Apr 27, 2026 | 5.22 | 5.39 | 4.91 | 5.26 | 5.26 | -2.23% | 51,380 |
| Apr 24, 2026 | 5.57 | 5.57 | 5.06 | 5.38 | 5.38 | -2.89% | 36,242 |
| Apr 23, 2026 | 5.83 | 6.04 | 5.24 | 5.54 | 5.54 | -6.58% | 152,739 |
| Apr 22, 2026 | 6.40 | 6.43 | 5.60 | 5.93 | 5.93 | -8.20% | 53,416 |
| Apr 21, 2026 | 6.30 | 6.99 | 6.11 | 6.46 | 6.46 | 0.94% | 34,819 |
| Apr 20, 2026 | 5.99 | 7.22 | 5.52 | 6.40 | 6.40 | 3.95% | 70,584 |
| 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 |