Creative Media & Community Trust Corporation (CMCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMCT Historical Return
If you invested $1000 in Creative Media & Community Trust Corporation (CMCT) 10 years ago, it would be worth $0.01 as of August 24, 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 $8.22. This corresponds to total returns of -100%, -100%, -99.18%, respectively, with annualized returns of -69.98%, -89.57%, -99.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMCT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.05 | 5.25 | 5.25 | 5.38 | 5.05 | 6,672 |
| August 20, 2026 | 4.89 | 5.16 | 5.16 | 5.18 | 4.75 | 21,001 |
| August 19, 2026 | 5.26 | 5.13 | 5.13 | 5.26 | 5 | 12,361 |
| August 18, 2026 | 4.87 | 5.15 | 5.15 | 5.19 | 4.76 | 8,923 |
| August 17, 2026 | 4.54 | 5.1 | 5.1 | 5.62 | 4.01 | 55,880 |
| August 14, 2026 | 5.3 | 4.74 | 4.74 | 5.76 | 4.45 | 83,856 |
| August 13, 2026 | 4.73 | 5.09 | 5.09 | 5.6 | 4.68 | 43,545 |
| August 12, 2026 | 4.58 | 4.65 | 4.65 | 4.65 | 4.58 | 10,506 |
| August 11, 2026 | 4.59 | 4.65 | 4.65 | 4.75 | 4.4 | 17,043 |
| August 10, 2026 | 4.37 | 4.51 | 4.51 | 4.62 | 4.16 | 25,364 |
| August 07, 2026 | 4.29 | 4.41 | 4.41 | 4.41 | 4.14 | 10,307 |
| August 06, 2026 | 4.31 | 4.34 | 4.34 | 4.59 | 4.1 | 8,467 |
| August 05, 2026 | 4.18 | 4.49 | 4.49 | 4.53 | 4 | 23,601 |
| August 04, 2026 | 4.03 | 4.4 | 4.4 | 4.56 | 3.66 | 57,187 |
| August 03, 2026 | 3.5 | 4 | 4 | 4.03 | 3.42 | 91,107 |
| July 31, 2026 | 3.26 | 3.5 | 3.5 | 3.5 | 3.26 | 6,142 |
| July 30, 2026 | 2.78 | 3.41 | 3.41 | 3.66 | 2.78 | 43,224 |
| July 29, 2026 | 2.84 | 2.84 | 2.84 | 2.98 | 2.84 | 12,193 |
| July 28, 2026 | 2.91 | 2.95 | 2.95 | 2.99 | 2.68 | 8,059 |
| July 27, 2026 | 2.8 | 2.81 | 2.81 | 3.13 | 2.56 | 25,635 |
| July 23, 2026 | 2.43 | 2.55 | 2.55 | 2.61 | 2.32 | 15,861 |
| July 22, 2026 | 2.34 | 2.47 | 2.47 | 2.55 | 2.34 | 46,352 |
| July 21, 2026 | 2.33 | 2.48 | 2.48 | 2.7 | 2.3 | 22,379 |
| July 20, 2026 | 2.6 | 2.42 | 2.42 | 2.78 | 2.39 | 27,356 |
| July 17, 2026 | 2.65 | 2.66 | 2.66 | 2.8 | 2.57 | 8,509 |
| July 16, 2026 | 2.61 | 2.66 | 2.66 | 2.66 | 2.53 | 5,965 |
| July 15, 2026 | 2.64 | 2.64 | 2.64 | 2.96 | 2.29 | 43,767 |
| July 14, 2026 | 3.24 | 2.82 | 2.82 | 3.26 | 2.73 | 53,578 |
| July 13, 2026 | 3.41 | 3.27 | 3.27 | 3.49 | 3.24 | 11,131 |
| July 10, 2026 | 3.38 | 3.4 | 3.4 | 3.47 | 3.32 | 32,345 |
| July 09, 2026 | 3.42 | 3.42 | 3.42 | 3.46 | 3.37 | 24,288 |
| July 08, 2026 | 3.41 | 3.48 | 3.48 | 3.52 | 3.41 | 11,862 |
| July 07, 2026 | 3.44 | 3.49 | 3.49 | 3.53 | 3.4 | 11,226 |
| July 06, 2026 | 3.69 | 3.54 | 3.54 | 3.69 | 3.48 | 7,543 |
| July 02, 2026 | 3.42 | 3.47 | 3.47 | 3.55 | 3.4 | 9,384 |
| July 01, 2026 | 3.31 | 3.4 | 3.4 | 3.46 | 3.26 | 9,276 |
| June 30, 2026 | 3.05 | 3.25 | 3.25 | 3.36 | 3.05 | 35,521 |
| June 29, 2026 | 3.22 | 3.21 | 3.21 | 3.27 | 3.19 | 23,038 |
| June 26, 2026 | 3.2 | 3.25 | 3.25 | 3.3 | 3.12 | 26,218 |
| June 25, 2026 | 3.35 | 3.25 | 3.25 | 3.64 | 3.22 | 26,042 |
| June 24, 2026 | 3.51 | 3.5 | 3.5 | 3.72 | 3.46 | 8,475 |
| June 23, 2026 | 3.43 | 3.51 | 3.51 | 3.59 | 3.4 | 7,597 |
| June 22, 2026 | 3.83 | 3.43 | 3.43 | 4.04 | 3.37 | 36,586 |
| June 18, 2026 | 3.6 | 3.98 | 3.98 | 3.99 | 3.35 | 91,780 |
| June 17, 2026 | 3.76 | 3.55 | 3.55 | 3.87 | 3.52 | 23,321 |
| June 16, 2026 | 3.9 | 3.69 | 3.69 | 4.23 | 3.69 | 79,327 |
| June 15, 2026 | 4.29 | 3.91 | 3.91 | 4.43 | 3.87 | 68,271 |
| June 12, 2026 | 4.8 | 4.27 | 4.27 | 4.86 | 4.11 | 24,752 |
| June 11, 2026 | 4.64 | 4.72 | 4.72 | 4.73 | 4.42 | 33,803 |
| June 10, 2026 | 4.21 | 4.81 | 4.81 | 4.98 | 4.01 | 39,885 |
| June 09, 2026 | 3.43 | 4.42 | 4.42 | 4.44 | 3.3 | 85,125 |
| June 08, 2026 | 3.23 | 3.52 | 3.52 | 3.74 | 3.2 | 46,693 |
| June 05, 2026 | 3.3 | 3.22 | 3.22 | 3.39 | 3.16 | 14,671 |
| June 04, 2026 | 3.24 | 3.28 | 3.28 | 3.4 | 3.2 | 10,748 |
| 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 |
AD
