Creative Media & Community Trust Corporation (CMCT) NASDAQ

5.32

-0.42(-7.32%)

Updated at May 14 04:00PM

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 May 15, 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 $8.25. This corresponds to total returns of -100%, -100%, -99.18%, respectively, with annualized returns of -70.63%, -90.45%, -99.18%.

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
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
March 26, 2026	7.04	6.61	6.61	7.9	6.21	630,000
March 25, 2026	7.73	6.99	6.99	8.21	6	91,489
March 24, 2026	8.21	8.77	8.77	9.11	7.25	116,982
March 23, 2026	10.2	9.3	9.3	11	9	148,729
March 20, 2026	12.7	12.6	12.6	13.7	11.1	128,154
March 19, 2026	13.4	13.7	13.7	15.9	12.2	176,981
March 18, 2026	17.5	17.5	17.5	18	15	1.32M
March 17, 2026	41.4	16.4	16.4	47	15	700,466
March 16, 2026	61	54	54	62	39.4	19,541
March 13, 2026	110	63.5	63.5	110	50	45,337
March 12, 2026	132	114	114	136	112	2,259
March 11, 2026	130	131	131	142	128	1,110
March 10, 2026	167	134	134	187	127	4,867
March 09, 2026	206	198	198	210	181	1,133
March 06, 2026	218	229	229	242	218	523
March 05, 2026	230	229	229	241	226	570
March 04, 2026	233	242	242	245	232	349
March 03, 2026	220	243	243	246	220	476
March 02, 2026	212	233	233	242	212	887
February 27, 2026	217	214	214	221	212	319
February 26, 2026	220	217	217	224	203	809
February 25, 2026	231	225	225	240	218	953
February 24, 2026	250	235	235	254	235	664
February 23, 2026	254	250	250	262	250	600
February 20, 2026	270	262	262	276	261	268
February 19, 2026	268	267	267	272	262	268