Creative Media & Community Trust Corporation (CMCT) NASDAQ
0.63
-0.5051(-44.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.1 | 0.63 | 0.63 | 1.1 | 0.5 | 4.43M |
| March 12, 2026 | 1.32 | 1.14 | 1.14 | 1.36 | 1.12 | 220,139 |
| March 11, 2026 | 1.3 | 1.31 | 1.31 | 1.42 | 1.28 | 108,369 |
| March 10, 2026 | 1.67 | 1.34 | 1.34 | 1.87 | 1.27 | 483,372 |
| March 09, 2026 | 2.06 | 1.98 | 1.98 | 2.1 | 1.81 | 109,739 |
| March 06, 2026 | 2.18 | 2.29 | 2.29 | 2.42 | 2.18 | 52,316 |
| March 05, 2026 | 2.3 | 2.29 | 2.29 | 2.41 | 2.26 | 57,011 |
| March 04, 2026 | 2.4 | 2.42 | 2.42 | 2.45 | 2.32 | 32,402 |
| March 03, 2026 | 2.2 | 2.43 | 2.43 | 2.46 | 2.2 | 46,785 |
| March 02, 2026 | 2.12 | 2.33 | 2.33 | 2.42 | 2.12 | 88,735 |
| February 27, 2026 | 2.17 | 2.14 | 2.14 | 2.21 | 2.12 | 31,880 |
| February 26, 2026 | 2.2 | 2.17 | 2.17 | 2.24 | 2.03 | 80,926 |
| February 25, 2026 | 2.31 | 2.25 | 2.25 | 2.4 | 2.18 | 95,267 |
| February 24, 2026 | 2.5 | 2.35 | 2.35 | 2.54 | 2.35 | 66,400 |
| February 23, 2026 | 2.54 | 2.5 | 2.5 | 2.62 | 2.5 | 60,006 |
| February 20, 2026 | 2.7 | 2.62 | 0 | 2.76 | 2.61 | 26,800 |
| February 19, 2026 | 2.68 | 2.67 | 0 | 2.72 | 2.62 | 26,808 |
| February 18, 2026 | 2.74 | 2.69 | 0 | 2.75 | 2.68 | 25,678 |
| February 17, 2026 | 2.73 | 2.74 | 0 | 2.78 | 2.69 | 21,274 |
| February 13, 2026 | 2.61 | 2.78 | 0 | 2.8 | 2.61 | 24,749 |
| February 12, 2026 | 2.82 | 2.64 | 0 | 2.89 | 2.63 | 36,401 |
| February 11, 2026 | 2.88 | 2.77 | 0 | 2.93 | 2.75 | 41,813 |
| February 10, 2026 | 3 | 2.93 | 0 | 3.05 | 2.91 | 33,629 |
| February 09, 2026 | 3.03 | 3.02 | 0 | 3.03 | 2.94 | 18,624 |
| February 06, 2026 | 2.76 | 3.03 | 0 | 3.07 | 2.76 | 36,034 |
| February 05, 2026 | 2.75 | 2.78 | 0 | 2.85 | 2.69 | 92,000 |
| February 04, 2026 | 2.85 | 2.79 | 0 | 2.9 | 2.65 | 118,217 |
| February 03, 2026 | 2.92 | 2.83 | 0 | 2.97 | 2.72 | 106,048 |
| February 02, 2026 | 3.01 | 2.95 | 0 | 3.02 | 2.9 | 66,000 |
| January 30, 2026 | 3.08 | 3.03 | 0 | 3.12 | 3 | 78,400 |
| January 29, 2026 | 3.17 | 3.11 | 0 | 3.17 | 3.02 | 97,500 |
| January 28, 2026 | 3.39 | 3.19 | 0 | 3.39 | 3.11 | 89,713 |
| January 27, 2026 | 3.3 | 3.36 | 0 | 3.36 | 3.01 | 190,409 |
| January 26, 2026 | 3.8 | 3.4 | 0 | 3.8 | 3.24 | 303,800 |
| January 23, 2026 | 3.6 | 3.8 | 0 | 4.1 | 3.6 | 911,500 |
| January 22, 2026 | 4.5 | 3.85 | 0 | 5.92 | 3.62 | 75.85M |
| January 21, 2026 | 2.94 | 2.93 | 0 | 2.94 | 2.85 | 60,529 |
| January 20, 2026 | 3.05 | 2.84 | 0 | 3.05 | 2.82 | 100,100 |
| January 16, 2026 | 3.19 | 3.12 | 0 | 3.19 | 3.06 | 62,100 |
| January 15, 2026 | 3.25 | 3.19 | 0 | 3.25 | 3.15 | 51,400 |
| January 14, 2026 | 3.26 | 3.28 | 0 | 3.3 | 3.15 | 98,900 |
| January 13, 2026 | 3.35 | 3.23 | 0 | 3.49 | 3.17 | 110,400 |
| January 12, 2026 | 3.49 | 3.49 | 0 | 3.56 | 3.36 | 118,905 |
| January 09, 2026 | 3.31 | 3.55 | 0 | 3.59 | 3.28 | 233,640 |
| January 08, 2026 | 3.27 | 3.3 | 0 | 3.35 | 3.26 | 105,932 |
| January 07, 2026 | 3.2 | 3.3 | 0 | 3.42 | 3.2 | 87,549 |
| January 06, 2026 | 3.24 | 3.23 | 0 | 3.35 | 3.15 | 98,100 |
| January 05, 2026 | 3.57 | 3.22 | 0 | 3.57 | 3.15 | 216,138 |
| January 02, 2026 | 3.68 | 3.51 | 0 | 3.7 | 3.48 | 140,226 |
| December 31, 2025 | 3.65 | 3.71 | 0 | 3.74 | 3.44 | 145,943 |
| December 30, 2025 | 3.92 | 3.66 | 0 | 3.98 | 3.58 | 329,241 |
| December 29, 2025 | 4.23 | 3.9 | 0 | 4.34 | 3.82 | 366,300 |
| December 26, 2025 | 4.11 | 4.51 | 0 | 5.08 | 4 | 1.33M |
| December 24, 2025 | 4.06 | 4.19 | 0 | 4.29 | 3.95 | 394,632 |
| December 23, 2025 | 3.9 | 4.06 | 0 | 4.42 | 3.68 | 1.11M |
| December 22, 2025 | 4.5 | 4.31 | 0 | 4.99 | 3.94 | 56.4M |
| December 19, 2025 | 2.97 | 3.19 | 0 | 3.68 | 2.97 | 361,400 |
| December 18, 2025 | 3.18 | 2.99 | 0 | 3.2 | 2.87 | 232,438 |
| December 17, 2025 | 3.51 | 3.07 | 0 | 3.52 | 3.02 | 206,200 |
| December 16, 2025 | 3.53 | 3.4 | 0 | 3.67 | 2.98 | 261,200 |
