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 $0.01 as of November 12, 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 $5.22. This corresponds to total returns of -100%, -100%, -99.48%, respectively, with annualized returns of -70.17%, -89.84%, -99.48%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.3 | 4.33 | 4.33 | 4.43 | 4.2 | 6,496 |
| November 10, 2026 | 4.23 | 4.26 | 4.26 | 4.42 | 4.16 | 14,562 |
| November 09, 2026 | 3.49 | 4.27 | 4.27 | 4.27 | 3.48 | 71,459 |
| November 06, 2026 | 3.65 | 3.53 | 3.53 | 3.69 | 3.51 | 7,684 |
| November 05, 2026 | 3.4 | 3.58 | 3.58 | 3.59 | 3.4 | 11,788 |
| November 04, 2026 | 3.05 | 3.42 | 3.42 | 3.42 | 3.05 | 14,696 |
| November 03, 2026 | 3.04 | 3.24 | 3.24 | 3.25 | 2.89 | 40,855 |
| November 02, 2026 | 3.12 | 3.09 | 3.09 | 3.27 | 3.08 | 6,511 |
| October 30, 2026 | 3.52 | 3.19 | 3.19 | 3.52 | 3.19 | 10,996 |
| October 29, 2026 | 3.94 | 3.22 | 3.22 | 3.94 | 3.14 | 44,439 |
| October 28, 2026 | 3.36 | 3.89 | 3.89 | 3.89 | 3.36 | 134,215 |
| October 27, 2026 | 3.18 | 3.37 | 3.37 | 3.57 | 3.15 | 12,140 |
| October 26, 2026 | 3.06 | 3.27 | 3.27 | 3.31 | 2.87 | 29,693 |
| October 23, 2026 | 3.2 | 3.13 | 3.13 | 3.37 | 3.1 | 17,147 |
| October 22, 2026 | 4.01 | 3.21 | 3.21 | 4.2 | 3.17 | 123,740 |
| October 21, 2026 | 5.75 | 4.1 | 4.1 | 5.75 | 3.96 | 71,092 |
| October 20, 2026 | 5.18 | 5.72 | 5.72 | 5.76 | 4.9 | 44,468 |
| October 19, 2026 | 4.58 | 5.24 | 5.24 | 5.45 | 4.56 | 93,051 |
| October 16, 2026 | 4.51 | 4.51 | 4.51 | 4.74 | 4.36 | 23,634 |
| October 15, 2026 | 4.41 | 4.48 | 4.48 | 4.71 | 4.03 | 26,622 |
| October 14, 2026 | 4.03 | 4.61 | 4.61 | 5.1 | 3.86 | 103,353 |
| October 13, 2026 | 4.07 | 4.16 | 4.16 | 4.36 | 3.99 | 48,458 |
| October 12, 2026 | 3.89 | 4.38 | 4.38 | 4.4 | 3.77 | 65,685 |
| October 09, 2026 | 3.69 | 3.87 | 3.87 | 3.95 | 3.67 | 47,347 |
| October 08, 2026 | 3.7 | 3.78 | 3.78 | 3.99 | 3.68 | 28,104 |
| October 07, 2026 | 3.58 | 3.75 | 3.75 | 3.86 | 3.47 | 42,034 |
| October 06, 2026 | 4.55 | 3.67 | 3.67 | 4.55 | 3.5 | 99,525 |
| October 05, 2026 | 3.76 | 4.66 | 4.66 | 4.83 | 3.76 | 154,763 |
| 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 |
AD
