Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
2.810
+0.010 (0.36%)
Jul 27, 2026, 4:00 PM EDT - Market closed
CMCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.80 | 3.13 | 2.56 | 2.81 | 2.81 | 0.36% | 25,630 |
| Jul 24, 2026 | 2.50 | 2.81 | 2.50 | 2.80 | 2.80 | 9.80% | 15,625 |
| Jul 23, 2026 | 2.43 | 2.61 | 2.32 | 2.55 | 2.55 | 3.24% | 15,860 |
| Jul 22, 2026 | 2.34 | 2.55 | 2.33 | 2.47 | 2.47 | -0.20% | 46,359 |
| Jul 21, 2026 | 2.33 | 2.55 | 2.30 | 2.48 | 2.48 | 2.27% | 22,387 |
| Jul 20, 2026 | 2.60 | 2.78 | 2.39 | 2.42 | 2.42 | -9.02% | 27,186 |
| Jul 17, 2026 | 2.65 | 2.80 | 2.57 | 2.66 | 2.66 | - | 8,508 |
| Jul 16, 2026 | 2.61 | 2.66 | 2.53 | 2.66 | 2.66 | 0.76% | 5,964 |
| Jul 15, 2026 | 2.83 | 2.96 | 2.29 | 2.64 | 2.64 | -6.38% | 43,826 |
| Jul 14, 2026 | 3.24 | 3.26 | 2.73 | 2.82 | 2.82 | -13.76% | 53,546 |
| Jul 13, 2026 | 3.41 | 3.49 | 3.24 | 3.27 | 3.27 | -3.82% | 11,130 |
| Jul 10, 2026 | 3.38 | 3.47 | 3.32 | 3.40 | 3.40 | -0.58% | 32,961 |
| Jul 9, 2026 | 3.42 | 3.46 | 3.37 | 3.42 | 3.42 | -1.72% | 24,278 |
| Jul 8, 2026 | 3.41 | 3.52 | 3.40 | 3.48 | 3.48 | -0.14% | 12,365 |
| Jul 7, 2026 | 3.44 | 3.53 | 3.40 | 3.49 | 3.49 | -1.55% | 11,226 |
| Jul 6, 2026 | 3.50 | 3.71 | 3.40 | 3.54 | 3.54 | 2.02% | 7,566 |
| Jul 2, 2026 | 3.46 | 3.55 | 3.30 | 3.47 | 3.47 | 2.06% | 9,403 |
| Jul 1, 2026 | 3.31 | 3.46 | 3.26 | 3.40 | 3.40 | 4.62% | 9,273 |
| Jun 30, 2026 | 3.21 | 3.36 | 3.01 | 3.25 | 3.25 | 1.25% | 35,562 |
| Jun 29, 2026 | 3.14 | 3.47 | 3.04 | 3.21 | 3.21 | -1.23% | 23,038 |
| Jun 26, 2026 | 3.20 | 3.30 | 3.12 | 3.25 | 3.25 | - | 26,222 |
| Jun 25, 2026 | 3.43 | 3.64 | 3.22 | 3.25 | 3.25 | -7.14% | 26,262 |
| Jun 24, 2026 | 3.51 | 3.72 | 3.49 | 3.50 | 3.50 | -0.28% | 8,601 |
| Jun 23, 2026 | 3.43 | 3.59 | 3.40 | 3.51 | 3.51 | 2.33% | 7,657 |
| Jun 22, 2026 | 3.83 | 4.04 | 3.37 | 3.43 | 3.43 | -13.82% | 36,594 |
| Jun 18, 2026 | 3.60 | 3.99 | 3.35 | 3.98 | 3.98 | 12.11% | 165,805 |
| Jun 17, 2026 | 3.65 | 3.87 | 3.52 | 3.55 | 3.55 | -3.79% | 23,527 |
| Jun 16, 2026 | 3.90 | 4.23 | 3.69 | 3.69 | 3.69 | -5.63% | 79,779 |
| Jun 15, 2026 | 4.29 | 4.43 | 3.87 | 3.91 | 3.91 | -8.43% | 68,271 |
| Jun 12, 2026 | 4.80 | 4.86 | 4.11 | 4.27 | 4.27 | -9.53% | 24,759 |
| Jun 11, 2026 | 4.69 | 4.73 | 4.42 | 4.72 | 4.72 | -1.87% | 33,933 |
| Jun 10, 2026 | 4.31 | 4.98 | 4.01 | 4.81 | 4.81 | 8.95% | 40,046 |
| Jun 9, 2026 | 3.43 | 4.50 | 3.30 | 4.42 | 4.42 | 25.43% | 88,720 |
| Jun 8, 2026 | 3.23 | 3.74 | 3.20 | 3.52 | 3.52 | 9.32% | 46,812 |
| Jun 5, 2026 | 3.30 | 3.39 | 3.16 | 3.22 | 3.22 | -1.83% | 14,678 |
| Jun 4, 2026 | 3.24 | 3.40 | 3.20 | 3.28 | 3.28 | -0.91% | 10,916 |
| Jun 3, 2026 | 3.55 | 3.75 | 3.13 | 3.31 | 3.31 | -4.89% | 57,297 |
| Jun 2, 2026 | 3.79 | 3.94 | 3.48 | 3.48 | 3.48 | -0.29% | 64,295 |
| Jun 1, 2026 | 4.46 | 4.59 | 3.45 | 3.49 | 3.49 | -23.13% | 91,676 |
| May 29, 2026 | 4.85 | 5.36 | 4.33 | 4.54 | 4.54 | -6.68% | 105,170 |
| May 28, 2026 | 4.70 | 5.00 | 4.52 | 4.87 | 4.87 | 0.93% | 24,249 |
| May 27, 2026 | 4.77 | 4.96 | 4.70 | 4.82 | 4.82 | -1.63% | 11,268 |
| May 26, 2026 | 4.80 | 5.23 | 4.80 | 4.90 | 4.90 | 0.82% | 24,051 |
| May 22, 2026 | 4.70 | 4.86 | 4.56 | 4.86 | 4.86 | 2.32% | 10,640 |
| May 21, 2026 | 4.63 | 4.76 | 4.57 | 4.75 | 4.75 | 0.64% | 17,653 |
| May 20, 2026 | 4.92 | 5.07 | 4.62 | 4.72 | 4.72 | -4.07% | 27,517 |
| May 19, 2026 | 4.80 | 4.92 | 4.73 | 4.92 | 4.92 | 2.50% | 14,858 |
| May 18, 2026 | 5.49 | 5.49 | 4.69 | 4.80 | 4.80 | -12.57% | 42,613 |
| 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 |