Creative Media & Community Trust Corporation (CMCT) NASDAQ

7.25

+0.17(+2.40%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.477.087.087.476.9416,665
September 04, 20257.047.587.587.587.0425,365
September 03, 20256.57.147.147.146.57,037
September 02, 20256.456.446.446.686.2728,411
August 29, 20256.36.276.276.746.214,823
August 28, 20256.86.336.336.86.337,827
August 27, 20256.516.396.396.636.176,014
August 26, 20256.516.66.66.896.4924,900
August 25, 20256.196.396.397.076.0199,200
August 22, 20256.486.146.146.526.1411,730
August 21, 20256.356.496.496.656.256,535
August 20, 20256.76.476.476.755.9845,808
August 19, 20256.856.766.767.016.6116,871
August 18, 20257.236.926.927.236.6274,496
August 15, 20257.357.097.097.52795,568
August 14, 20257.347.497.497.66.5237,100
August 13, 20257.87.247.248.026.877,700
August 12, 20257.618.278.278.427.6144,234
August 11, 20258.47.717.718.457.6493,151
August 08, 20258.558.578.578.838.3171,000
August 07, 20258.629.269.269.87.7918.22M
August 06, 20256.416.716.717.016.41245,700
August 05, 20256.276.276.276.276.253,006
August 04, 202566.356.356.555.929,121
August 01, 20255.885.855.855.935.3911,666
July 31, 20256.26666.45636,338
July 30, 20256.636.456.456.636.1417,886
July 29, 20256.516.396.396.566.3812,473
July 28, 20256.926.756.757.366.7524,200
July 25, 20256.787.127.127.126.78178,700
July 24, 20257.186.856.857.246.575,179
July 23, 20257.227.257.257.2573,400
July 22, 20257.077.297.297.446.94,257
July 21, 20256.847.137.137.156.848,127
July 18, 20257.266.816.817.36.88,225
July 17, 20257.077.277.277.467.077,568
July 16, 20257.397.077.077.527.0311,101
July 15, 20257.57.37.37.997.37,500
July 14, 20257.887.57.587.3647,500
July 11, 20258.058.068.068.387.87,900
July 10, 20258.038.198.198.387.818,554
July 09, 20258.778.318.318.777.710,487
July 08, 20258.938.228.228.938.158,853
July 07, 20258.928.968.968.968.4812,500
July 03, 20258.638.888.888.978.498,317
July 02, 20258.258.258.258.67.8910,711
July 01, 202588.048.048.817.9711,534
June 30, 20259.198.048.049.588.049,627
June 27, 202588.858.858.887.5317,000
June 26, 20257.257.497.497.987.2214,242
June 25, 20258.857.127.128.857.0923,900
June 24, 20259.018.858.859.148.787,359
June 23, 20258.289.059.059.058.286,190
June 20, 20259.068.328.329.068.1510,649
June 18, 20258.478.618.619.168.39,331
June 17, 20259.288.468.469.288.289,040
June 16, 20259.638.288.289.637.8527,100
June 13, 20259.899.329.329.99.268,400
June 12, 20259.619.739.739.759.426,220
June 11, 2025109.49.4109.3310,620