Creative Media & Community Trust Corporation (CMCT) NASDAQ
0.49
-0.0216(-4.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.49
-0.0216(-4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.51 | 0.48 | 0.48 | 0.53 | 0.47 | 272,347 |
| April 01, 2026 | 0.55 | 0.51 | 0.51 | 0.58 | 0.4 | 826,803 |
| March 31, 2026 | 0.65 | 0.61 | 0.61 | 0.65 | 0.55 | 685,975 |
| March 30, 2026 | 0.56 | 0.64 | 0.64 | 0.85 | 0.56 | 2.15M |
| March 27, 2026 | 0.65 | 0.56 | 0.56 | 0.71 | 0.52 | 714,369 |
| March 26, 2026 | 0.71 | 0.66 | 0 | 0.79 | 0.62 | 618,192 |
| March 25, 2026 | 0.77 | 0.7 | 0 | 0.82 | 0.6 | 914,891 |
| March 24, 2026 | 0.82 | 0.88 | 0 | 0.91 | 0.73 | 1.17M |
| March 23, 2026 | 1.02 | 0.93 | 0 | 1.1 | 0.9 | 1.49M |
| March 20, 2026 | 1.27 | 1.26 | 0 | 1.37 | 1.11 | 1.28M |
| March 19, 2026 | 1.34 | 1.37 | 0 | 1.59 | 1.22 | 1.77M |
| March 18, 2026 | 1.75 | 1.75 | 0 | 1.8 | 1.5 | 13.15M |
| March 17, 2026 | 4.14 | 1.64 | 0 | 4.7 | 1.5 | 7M |
| March 16, 2026 | 6.1 | 5.4 | 0 | 6.2 | 3.94 | 195,410 |
| March 13, 2026 | 11 | 6.35 | 0 | 11 | 5 | 453,371 |
| March 12, 2026 | 13.2 | 11.4 | 0 | 13.6 | 11.2 | 22,594 |
| March 11, 2026 | 13 | 13.1 | 0 | 14.2 | 12.8 | 11,103 |
| March 10, 2026 | 16.7 | 13.4 | 0 | 18.7 | 12.7 | 48,670 |
| March 09, 2026 | 20.6 | 19.8 | 0 | 21 | 18.1 | 11,332 |
| March 06, 2026 | 21.8 | 22.9 | 0 | 24.2 | 21.8 | 5,232 |
| March 05, 2026 | 23 | 22.9 | 0 | 24.1 | 22.6 | 5,701 |
| March 04, 2026 | 23.3 | 24.2 | 0 | 24.5 | 23.2 | 3,490 |
| March 03, 2026 | 22 | 24.3 | 0 | 24.6 | 22 | 4,761 |
| March 02, 2026 | 21.2 | 23.3 | 0 | 24.2 | 21.2 | 8,874 |
| February 27, 2026 | 21.7 | 21.4 | 0 | 22.1 | 21.2 | 3,188 |
| February 26, 2026 | 22 | 21.7 | 0 | 22.4 | 20.3 | 8,093 |
| February 25, 2026 | 23.1 | 22.5 | 0 | 24 | 21.8 | 9,527 |
| February 24, 2026 | 25 | 23.5 | 0 | 25.4 | 23.5 | 6,640 |
| February 23, 2026 | 25.4 | 25 | 0 | 26.2 | 25 | 6,001 |
| February 20, 2026 | 27 | 26.2 | 0 | 27.6 | 26.1 | 2,680 |
| February 19, 2026 | 26.8 | 26.7 | 0 | 27.2 | 26.2 | 2,681 |
| February 18, 2026 | 27.4 | 26.9 | 0 | 27.5 | 26.8 | 2,568 |
| February 17, 2026 | 27.3 | 27.4 | 0 | 27.8 | 26.9 | 2,127 |
| February 13, 2026 | 26.1 | 27.8 | 0 | 28 | 26.1 | 2,475 |
| February 12, 2026 | 28.2 | 26.4 | 0 | 28.9 | 26.3 | 3,640 |
| February 11, 2026 | 28.8 | 27.7 | 0 | 29.3 | 27.5 | 4,181 |
| February 10, 2026 | 30 | 29.3 | 0 | 30.5 | 29.1 | 3,363 |
| February 09, 2026 | 30.3 | 30.2 | 0 | 30.3 | 29.4 | 1,862 |
| February 06, 2026 | 27.6 | 30.3 | 0 | 30.7 | 27.6 | 3,603 |
| February 05, 2026 | 27.5 | 27.8 | 0 | 28.5 | 26.9 | 9,200 |
| February 04, 2026 | 28.5 | 27.9 | 0 | 29 | 26.5 | 11,822 |
| February 03, 2026 | 29.2 | 28.3 | 0 | 29.7 | 27.2 | 10,605 |
| February 02, 2026 | 30.1 | 29.5 | 0 | 30.2 | 29 | 6,600 |
| January 30, 2026 | 30.8 | 30.3 | 0 | 31.2 | 30 | 7,840 |
| January 29, 2026 | 31.7 | 31.1 | 0 | 31.7 | 30.2 | 9,750 |
| January 28, 2026 | 33.9 | 31.9 | 0 | 33.9 | 31.1 | 8,971 |
| January 27, 2026 | 33 | 33.6 | 0 | 33.6 | 30.1 | 19,041 |
| January 26, 2026 | 38 | 34 | 0 | 38 | 32.4 | 30,380 |
| January 23, 2026 | 36 | 38 | 0 | 41 | 36 | 91,150 |
| January 22, 2026 | 45 | 38.5 | 0 | 59.2 | 36.2 | 7.58M |
| January 21, 2026 | 29.4 | 29.3 | 0 | 29.4 | 28.5 | 6,053 |
| January 20, 2026 | 30.5 | 28.4 | 0 | 30.5 | 28.2 | 10,010 |
| January 16, 2026 | 31.9 | 31.2 | 0 | 31.9 | 30.6 | 6,210 |
| January 15, 2026 | 32.5 | 31.9 | 0 | 32.5 | 31.5 | 5,140 |
| January 14, 2026 | 32.6 | 32.8 | 0 | 33 | 31.5 | 9,890 |
| January 13, 2026 | 33.5 | 32.3 | 0 | 34.9 | 31.7 | 11,040 |
| January 12, 2026 | 34.9 | 34.9 | 0 | 35.6 | 33.6 | 11,891 |
| January 09, 2026 | 33.1 | 35.5 | 0 | 35.9 | 32.8 | 23,364 |
| January 08, 2026 | 32.7 | 33 | 0 | 33.5 | 32.6 | 10,593 |
| January 07, 2026 | 32 | 33 | 0 | 34.2 | 32 | 8,755 |