Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
4.660
+0.860 (22.63%)
At close: Oct 5, 2026, 4:00 PM EDT
4.430
-0.230 (-4.94%)
After-hours: Oct 5, 2026, 7:53 PM EDT
CMCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.76 | 4.76 | 3.60 | 4.66 | 4.66 | 22.63% | 149,922 |
| Oct 2, 2026 | 4.16 | 4.50 | 3.22 | 3.80 | 3.80 | 4.97% | 567,812 |
| Oct 1, 2026 | 2.85 | 3.99 | 2.77 | 3.62 | 3.62 | 23.55% | 1,023,144 |
| Sep 30, 2026 | 2.02 | 3.94 | 1.94 | 2.93 | 2.93 | 52.60% | 32,347,967 |
| 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% | 3,815 |
| Sep 25, 2026 | 2.10 | 2.13 | 1.90 | 2.03 | 2.03 | -5.14% | 24,970 |
| Sep 24, 2026 | 2.23 | 2.32 | 2.09 | 2.14 | 2.14 | -2.95% | 28,630 |
| 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 |
| Aug 24, 2026 | 4.79 | 5.23 | 4.65 | 4.84 | 4.84 | -7.81% | 26,897 |
| Aug 21, 2026 | 5.05 | 5.38 | 5.05 | 5.25 | 5.25 | 1.74% | 6,757 |
| Aug 20, 2026 | 4.89 | 5.18 | 4.75 | 5.16 | 5.16 | 3.20% | 21,003 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.00 | 5.00 | 5.00 | -2.91% | 12,871 |
| Aug 18, 2026 | 4.87 | 5.19 | 4.76 | 5.15 | 5.15 | 0.98% | 8,924 |
| Aug 17, 2026 | 4.54 | 5.62 | 4.01 | 5.10 | 5.10 | 7.59% | 55,985 |
| Aug 14, 2026 | 5.30 | 5.76 | 4.45 | 4.74 | 4.74 | -6.88% | 83,956 |
| Aug 13, 2026 | 4.73 | 5.60 | 4.68 | 5.09 | 5.09 | 9.46% | 43,796 |
| Aug 12, 2026 | 4.58 | 4.75 | 4.58 | 4.65 | 4.65 | - | 10,765 |
| Aug 11, 2026 | 4.50 | 4.75 | 4.40 | 4.65 | 4.65 | 3.10% | 17,059 |
| Aug 10, 2026 | 4.37 | 4.62 | 4.16 | 4.51 | 4.51 | 2.27% | 25,430 |
| Aug 7, 2026 | 4.29 | 4.41 | 4.14 | 4.41 | 4.41 | 1.61% | 10,313 |
| Aug 6, 2026 | 4.31 | 4.59 | 4.10 | 4.34 | 4.34 | -3.34% | 8,468 |
| Aug 5, 2026 | 4.37 | 4.65 | 4.00 | 4.49 | 4.49 | 2.05% | 23,939 |
| Aug 4, 2026 | 4.03 | 4.56 | 3.66 | 4.40 | 4.40 | 10.00% | 57,189 |
| Aug 3, 2026 | 3.50 | 4.03 | 3.42 | 4.00 | 4.00 | 14.29% | 92,367 |
| Jul 31, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 2.64% | 6,243 |
| Jul 30, 2026 | 2.78 | 3.66 | 2.78 | 3.41 | 3.41 | 20.07% | 43,248 |
| Jul 29, 2026 | 2.84 | 2.98 | 2.84 | 2.84 | 2.84 | -3.73% | 12,194 |
| Jul 28, 2026 | 2.68 | 2.99 | 2.68 | 2.95 | 2.95 | 4.98% | 8,316 |
| Jul 27, 2026 | 2.80 | 3.13 | 2.56 | 2.81 | 2.81 | 0.36% | 25,659 |