Creative Media & Community Trust Corporation (CMCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Creative Media & Community Trust Corporation (CMCT) 10 years ago, it would be worth $0 as of June 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 $3.97. This corresponds to total returns of -100%, -100%, -99.6%, respectively, with annualized returns of -71.58%, -90.81%, -99.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |