Creative Media & Community Trust Corporation (CMCT) NASDAQ

3.31

-0.17(-4.89%)

Updated at June 03 04:00PM

Currency In USD

CMCT Historical Return

If you invested $1000 in Creative Media & Community Trust Corporation (CMCT) 10 years ago, it would be worth $0 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $3.64. This corresponds to total returns of -100%, -100%, -99.64%, respectively, with annualized returns of -71.8%, -91.12%, -99.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	3.55	3.31	3.31	3.75	3.13	56,273
June 02, 2026	3.79	3.48	3.48	3.94	3.48	60,136
June 01, 2026	4.46	3.49	3.49	4.58	3.45	90,820
May 29, 2026	4.85	4.54	4.54	5.15	4.33	103,745
May 28, 2026	4.7	4.87	4.87	5	4.52	24,231
May 27, 2026	4.77	4.82	4.82	4.96	4.7	11,254
May 26, 2026	4.8	4.9	4.9	5.23	4.8	24,051
May 22, 2026	4.7	4.86	4.86	4.86	4.56	10,572
May 21, 2026	4.63	4.75	4.75	4.76	4.57	17,653
May 20, 2026	4.92	4.72	4.72	5.07	4.62	27,303
May 19, 2026	4.8	4.92	4.92	4.92	4.73	14,854
May 18, 2026	4.89	4.8	4.8	5.49	4.68	42,577
May 15, 2026	5.21	5.49	5.49	5.49	5	35,400
May 14, 2026	5.66	5.32	5.32	5.66	5.31	44,569
May 13, 2026	5.6	5.74	5.74	5.93	5.51	19,765
May 12, 2026	5.95	5.68	5.68	5.97	5.49	40,011
May 11, 2026	5.65	6.18	6.18	6.18	5.65	26,659
May 08, 2026	6.23	6	6	6.52	5.26	75,217
May 07, 2026	5.52	6.52	6.52	6.52	5.45	47,897
May 06, 2026	5.24	5.66	5.66	5.66	5.16	31,622
May 05, 2026	5.35	5.32	5.32	5.44	5.12	21,624
May 04, 2026	5.44	5.42	5.42	5.66	5.24	19,921
May 01, 2026	5.15	5.52	5.52	5.59	5.13	31,478
April 30, 2026	5.24	5.18	5.18	5.25	5	34,625
April 29, 2026	5.95	5.61	5.61	5.99	5.49	46,334
April 28, 2026	5.14	5.7	5.7	6.27	4.95	152,948
April 27, 2026	5.22	5.26	5.26	5.39	4.91	50,047
April 24, 2026	5.57	5.38	5.38	5.57	5.06	35,721
April 23, 2026	5.83	5.54	5.54	6.04	5.24	148,864
April 22, 2026	6.4	5.93	5.93	6.43	5.6	53,077
April 21, 2026	6.3	6.46	6.46	6.99	6.11	34,624
April 20, 2026	5.99	6.4	6.4	7.22	5.52	70,584
April 17, 2026	5.7	6.16	6.16	6.76	5.4	1.04M
April 16, 2026	7.58	5.6	5.6	7.8	5.3	1.26M
April 15, 2026	8.1	7.59	7.59	9.1	7.2	2.01M
April 14, 2026	6.6	8	8	8.39	6.24	5.33M
April 13, 2026	5.6	9.24	9.24	11.19	5.25	173.46M
April 10, 2026	6.15	4.96	4.96	6.85	4.7	449,200
April 09, 2026	5.9	6.3	6.3	6.5	5.9	357,700
April 08, 2026	6.02	5.71	5.71	6.18	5.57	601,112
April 07, 2026	5	6.35	6.35	6.6	5	599,938
April 06, 2026	4.85	5	5	5.5	4.7	300,300
April 02, 2026	4.94	4.9	4.9	5.3	4.71	287,548
April 01, 2026	5.51	5.12	5.12	5.8	4	860,700
March 31, 2026	6.5	6.14	6.14	6.5	5.53	730,100
March 30, 2026	5.6	6.39	6.39	8.5	5.6	2.22M
March 27, 2026	6.5	5.64	5.64	7.1	5.22	725,500
March 26, 2026	7.04	6.61	6.61	7.9	6.21	630,000
March 25, 2026	7.73	6.99	6.99	8.21	6	91,489
March 24, 2026	8.21	8.77	8.77	9.11	7.25	116,982
March 23, 2026	10.2	9.3	9.3	11	9	148,729
March 20, 2026	12.7	12.6	12.6	13.7	11.1	128,154
March 19, 2026	13.4	13.7	13.7	15.9	12.2	176,981
March 18, 2026	17.5	17.5	17.5	18	15	1.32M
March 17, 2026	41.4	16.4	16.4	47	15	700,466
March 16, 2026	61	54	54	62	39.4	19,541
March 13, 2026	110	63.5	63.5	110	50	45,337
March 12, 2026	132	114	114	136	112	2,259
March 11, 2026	130	131	131	142	128	1,110
March 10, 2026	167	134	134	187	127	4,867