Creative Media & Community Trust Corporation (CMCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMCT Historical Return
If you invested $1000 in Creative Media & Community Trust Corporation (CMCT) 10 years ago, it would be worth $0 as of October 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 $5.73. This corresponds to total returns of -100%, -100%, -99.43%, respectively, with annualized returns of -70.94%, -90.58%, -99.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMCT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.29 | 3.8 | 3.8 | 4.48 | 3.22 | 569,676 |
| October 01, 2026 | 2.85 | 3.62 | 3.62 | 3.99 | 2.77 | 1.07M |
| September 30, 2026 | 2.01 | 2.93 | 2.93 | 3.94 | 1.96 | 32.31M |
| September 29, 2026 | 2.01 | 1.92 | 1.92 | 2.09 | 1.78 | 25,567 |
| September 28, 2026 | 2.05 | 1.97 | 1.97 | 2.05 | 1.94 | 3,815 |
| September 25, 2026 | 2.1 | 2.03 | 2.03 | 2.1 | 1.9 | 24,970 |
| September 24, 2026 | 2.31 | 2.14 | 2.14 | 2.32 | 2.09 | 28,623 |
| September 23, 2026 | 2.27 | 2.21 | 2.21 | 2.47 | 2.09 | 46,441 |
| September 22, 2026 | 2.42 | 2.55 | 2.55 | 2.74 | 2.42 | 7,803 |
| September 21, 2026 | 2.44 | 2.45 | 2.45 | 2.62 | 2.22 | 59,512 |
| September 18, 2026 | 2.56 | 2.4 | 2.4 | 2.61 | 2.4 | 35,512 |
| September 17, 2026 | 2.47 | 2.58 | 2.58 | 2.65 | 2.46 | 16,629 |
| September 16, 2026 | 2.48 | 2.56 | 2.56 | 2.75 | 2.45 | 12,732 |
| September 15, 2026 | 2.93 | 2.53 | 2.53 | 2.93 | 2.45 | 28,776 |
| September 11, 2026 | 2.7 | 2.6 | 2.6 | 2.74 | 2.6 | 23,732 |
| September 10, 2026 | 2.9 | 2.74 | 2.74 | 2.9 | 2.66 | 7,336 |
| September 09, 2026 | 2.71 | 2.82 | 2.82 | 2.84 | 2.71 | 22,548 |
| September 08, 2026 | 3.69 | 3.05 | 3.05 | 3.69 | 3.02 | 55,014 |
| September 04, 2026 | 3.74 | 3.28 | 3.28 | 3.87 | 3.28 | 34,628 |
| September 03, 2026 | 3.6 | 3.6 | 3.6 | 3.68 | 3.55 | 6,330 |
| September 02, 2026 | 3.64 | 3.59 | 3.59 | 3.7 | 3.59 | 7,169 |
| September 01, 2026 | 3.93 | 3.63 | 3.63 | 4.06 | 3.63 | 44,855 |
| August 31, 2026 | 3.84 | 3.94 | 3.94 | 4.1 | 3.84 | 5,515 |
| August 28, 2026 | 4.22 | 3.9 | 3.9 | 4.22 | 3.85 | 8,611 |
| August 27, 2026 | 4.06 | 4.07 | 4.07 | 4.23 | 4.03 | 7,148 |
| August 26, 2026 | 3.98 | 4.08 | 4.08 | 4.08 | 3.9 | 23,009 |
| August 25, 2026 | 4.74 | 3.94 | 3.94 | 4.82 | 3.86 | 0 |
| August 24, 2026 | 4.79 | 4.84 | 4.84 | 5.23 | 4.65 | 26,896 |
| August 21, 2026 | 5.05 | 5.25 | 5.25 | 5.38 | 5.05 | 6,672 |
| August 20, 2026 | 4.89 | 5.16 | 5.16 | 5.18 | 4.75 | 21,001 |
| August 19, 2026 | 5.26 | 5.13 | 5.13 | 5.26 | 5 | 12,361 |
| August 18, 2026 | 4.87 | 5.15 | 5.15 | 5.19 | 4.76 | 8,923 |
| August 17, 2026 | 4.54 | 5.1 | 5.1 | 5.62 | 4.01 | 55,880 |
| August 14, 2026 | 5.3 | 4.74 | 4.74 | 5.76 | 4.45 | 83,856 |
| August 13, 2026 | 4.73 | 5.09 | 5.09 | 5.6 | 4.68 | 43,545 |
| August 12, 2026 | 4.58 | 4.65 | 4.65 | 4.65 | 4.58 | 10,506 |
| August 11, 2026 | 4.59 | 4.65 | 4.65 | 4.75 | 4.4 | 17,043 |
| August 10, 2026 | 4.37 | 4.51 | 4.51 | 4.62 | 4.16 | 25,364 |
| August 07, 2026 | 4.29 | 4.41 | 4.41 | 4.41 | 4.14 | 10,307 |
| August 06, 2026 | 4.31 | 4.34 | 4.34 | 4.59 | 4.1 | 8,467 |
| August 05, 2026 | 4.18 | 4.49 | 4.49 | 4.53 | 4 | 23,601 |
| August 04, 2026 | 4.03 | 4.4 | 4.4 | 4.56 | 3.66 | 57,187 |
| 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 |
AD
