Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
3.240
+0.150 (4.85%)
At close: Nov 3, 2026, 4:00 PM EST
3.200
-0.040 (-1.23%)
After-hours: Nov 3, 2026, 7:30 PM EST
CMCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.04 | 3.25 | 2.89 | 3.24 | 3.24 | 4.85% | 41,078 |
| Nov 2, 2026 | 3.22 | 3.27 | 3.08 | 3.09 | 3.09 | -3.13% | 6,541 |
| Oct 30, 2026 | 3.52 | 3.52 | 3.19 | 3.19 | 3.19 | -0.93% | 11,144 |
| Oct 29, 2026 | 3.94 | 3.94 | 3.02 | 3.22 | 3.22 | -17.22% | 44,540 |
| Oct 28, 2026 | 3.36 | 3.89 | 3.36 | 3.89 | 3.89 | 15.43% | 134,619 |
| Oct 27, 2026 | 3.18 | 3.54 | 3.15 | 3.37 | 3.37 | 3.06% | 12,290 |
| Oct 26, 2026 | 3.06 | 3.31 | 2.87 | 3.27 | 3.27 | 4.47% | 29,725 |
| Oct 23, 2026 | 3.20 | 3.37 | 3.10 | 3.13 | 3.13 | -2.49% | 17,148 |
| Oct 22, 2026 | 4.01 | 4.29 | 3.17 | 3.21 | 3.21 | -21.71% | 124,975 |
| Oct 21, 2026 | 5.75 | 5.75 | 3.97 | 4.10 | 4.10 | -28.32% | 71,199 |
| Oct 20, 2026 | 5.18 | 5.76 | 4.90 | 5.72 | 5.72 | 9.16% | 45,128 |
| Oct 19, 2026 | 4.58 | 5.45 | 4.56 | 5.24 | 5.24 | 16.19% | 93,717 |
| Oct 16, 2026 | 4.51 | 4.74 | 4.36 | 4.51 | 4.51 | 0.67% | 23,643 |
| Oct 15, 2026 | 4.41 | 4.71 | 4.03 | 4.48 | 4.48 | -2.82% | 26,763 |
| Oct 14, 2026 | 4.03 | 5.10 | 3.86 | 4.61 | 4.61 | 10.82% | 106,156 |
| Oct 13, 2026 | 4.36 | 4.36 | 3.95 | 4.16 | 4.16 | -5.02% | 48,560 |
| Oct 12, 2026 | 3.89 | 4.40 | 3.77 | 4.38 | 4.38 | 13.18% | 66,813 |
| Oct 9, 2026 | 3.69 | 3.95 | 3.50 | 3.87 | 3.87 | 2.38% | 47,348 |
| Oct 8, 2026 | 3.70 | 3.99 | 3.68 | 3.78 | 3.78 | 0.80% | 28,106 |
| Oct 7, 2026 | 3.58 | 3.83 | 3.47 | 3.75 | 3.75 | 2.18% | 42,050 |
| Oct 6, 2026 | 4.55 | 4.55 | 3.50 | 3.67 | 3.67 | -21.24% | 100,644 |
| Oct 5, 2026 | 3.76 | 4.76 | 3.60 | 4.66 | 4.66 | 22.63% | 157,208 |
| Oct 2, 2026 | 4.16 | 4.50 | 3.22 | 3.80 | 3.80 | 4.97% | 572,665 |
| Oct 1, 2026 | 2.85 | 3.99 | 2.77 | 3.62 | 3.62 | 23.55% | 1,090,336 |
| Sep 30, 2026 | 2.02 | 3.94 | 1.94 | 2.93 | 2.93 | 52.60% | 32,521,143 |
| Sep 29, 2026 | 2.00 | 2.09 | 1.78 | 1.92 | 1.92 | -2.54% | 25,567 |
| Sep 28, 2026 | 2.02 | 2.08 | 1.97 | 1.97 | 1.97 | -2.96% | 3,816 |
| Sep 25, 2026 | 2.10 | 2.13 | 1.90 | 2.03 | 2.03 | -5.14% | 24,991 |
| Sep 24, 2026 | 2.23 | 2.32 | 2.09 | 2.14 | 2.14 | -2.95% | 28,648 |
| Sep 23, 2026 | 2.27 | 2.47 | 2.08 | 2.21 | 2.21 | -13.53% | 46,460 |
| Sep 22, 2026 | 2.42 | 2.74 | 2.42 | 2.55 | 2.55 | 2.00% | 7,805 |
| Sep 21, 2026 | 2.40 | 2.62 | 2.20 | 2.50 | 2.50 | 4.17% | 59,797 |
| Sep 18, 2026 | 2.47 | 2.61 | 2.40 | 2.40 | 2.40 | -6.98% | 35,513 |
| Sep 17, 2026 | 2.47 | 2.65 | 2.46 | 2.58 | 2.58 | 0.78% | 16,630 |
| Sep 16, 2026 | 2.48 | 2.75 | 2.45 | 2.56 | 2.56 | 1.19% | 12,733 |
| Sep 15, 2026 | 2.93 | 2.93 | 2.45 | 2.53 | 2.53 | -6.47% | 28,779 |
| Sep 14, 2026 | 2.69 | 2.77 | 2.57 | 2.71 | 2.71 | 1.31% | 8,204 |
| Sep 11, 2026 | 2.74 | 2.74 | 2.60 | 2.67 | 2.67 | -2.55% | 23,917 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.66 | 2.74 | 2.74 | -2.84% | 7,338 |
| Sep 9, 2026 | 3.03 | 3.23 | 2.70 | 2.82 | 2.82 | -7.54% | 23,201 |
| Sep 8, 2026 | 3.34 | 3.68 | 3.02 | 3.05 | 3.05 | -7.01% | 55,096 |
| Sep 4, 2026 | 3.56 | 3.87 | 3.28 | 3.28 | 3.28 | -8.89% | 34,630 |
| Sep 3, 2026 | 3.60 | 3.68 | 3.55 | 3.60 | 3.60 | 0.28% | 6,411 |
| Sep 2, 2026 | 3.64 | 3.70 | 3.59 | 3.59 | 3.59 | -1.10% | 7,170 |
| Sep 1, 2026 | 3.92 | 4.12 | 3.63 | 3.63 | 3.63 | -7.87% | 45,215 |
| Aug 31, 2026 | 3.89 | 4.04 | 3.84 | 3.94 | 3.94 | 1.03% | 5,444 |
| Aug 28, 2026 | 4.23 | 4.23 | 3.85 | 3.90 | 3.90 | -4.18% | 8,612 |
| Aug 27, 2026 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | -0.25% | 7,166 |
| Aug 26, 2026 | 3.98 | 4.08 | 3.90 | 4.08 | 4.08 | 3.55% | 23,010 |
| Aug 25, 2026 | 4.74 | 4.82 | 3.86 | 3.94 | 3.94 | -18.60% | 107,487 |