Creative Media & Community Trust Corporation (CMCT) NASDAQ

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 August 03, 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 $6.3. This corresponds to total returns of -100%, -100%, -99.37%, respectively, with annualized returns of -70.86%, -90.36%, -99.37%.

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
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
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