Creative Media & Community Trust Corporation CMCT
NASDAQ · United States · Finance
$3.620.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.52 | -2.73% | $4.17 | $4.48 | $3.22 | 275.47K |
| 2026-10-01 | $3.62 | +23.55% | $2.85 | $3.99 | $2.77 | 1.07M |
| 2026-09-30 | $2.93 | +52.60% | $2.01 | $3.94 | $1.94 | 32.52M |
| 2026-09-29 | $1.92 | -2.54% | $2.00 | $2.09 | $1.78 | 25.60K |
| 2026-09-28 | $1.97 | -2.96% | $2.02 | $2.08 | $1.97 | 3.80K |
| 2026-09-25 | $2.03 | -5.14% | $2.10 | $2.13 | $1.90 | 25.00K |
| 2026-09-24 | $2.14 | -3.17% | $2.23 | $2.32 | $2.09 | 28.60K |
| 2026-09-23 | $2.21 | -13.33% | $2.27 | $2.47 | $2.08 | 46.40K |
| 2026-09-22 | $2.55 | +2.00% | $2.42 | $2.74 | $2.42 | 7.80K |
| 2026-09-21 | $2.50 | +4.17% | $2.40 | $2.62 | $2.20 | 59.60K |
| 2026-09-18 | $2.40 | -6.98% | $2.47 | $2.61 | $2.40 | 35.50K |
| 2026-09-17 | $2.58 | +0.78% | $2.47 | $2.65 | $2.46 | 16.60K |
| 2026-09-16 | $2.56 | +1.19% | $2.48 | $2.75 | $2.45 | 12.70K |
| 2026-09-15 | $2.53 | -6.64% | $2.93 | $2.93 | $2.45 | 28.80K |
| 2026-09-14 | $2.71 | +1.50% | $2.69 | $2.77 | $2.57 | 8.20K |
| 2026-09-11 | $2.67 | -2.55% | $2.74 | $2.74 | $2.60 | 23.90K |
| 2026-09-10 | $2.74 | -2.84% | $2.90 | $2.90 | $2.66 | 7.30K |
| 2026-09-09 | $2.82 | -7.54% | $3.03 | $3.23 | $2.70 | 22.60K |
| 2026-09-08 | $3.05 | -7.01% | $3.34 | $3.68 | $3.02 | 55.00K |
| 2026-09-04 | $3.28 | -8.89% | $3.56 | $3.87 | $3.28 | 34.60K |
| 2026-09-03 | $3.60 | +0.28% | $3.60 | $3.68 | $3.55 | 6.30K |
| 2026-09-02 | $3.59 | -1.10% | $3.64 | $3.70 | $3.59 | 7.20K |
| 2026-09-01 | $3.63 | -7.87% | $3.92 | $4.12 | $3.63 | 44.90K |
| 2026-08-31 | $3.94 | +1.03% | $3.89 | $4.04 | $3.84 | 5.40K |
| 2026-08-28 | $3.90 | -4.18% | $4.23 | $4.23 | $3.85 | 8.60K |
| 2026-08-27 | $4.07 | -0.25% | $4.06 | $4.23 | $4.03 | 7.20K |
| 2026-08-26 | $4.08 | +3.55% | $3.98 | $4.08 | $3.90 | 23.00K |
| 2026-08-25 | $3.94 | -18.60% | $4.74 | $4.82 | $3.86 | 107.50K |
| 2026-08-24 | $4.84 | -7.81% | $4.79 | $5.23 | $4.65 | 26.90K |
| 2026-08-21 | $5.25 | +1.74% | $5.05 | $5.38 | $5.05 | 6.70K |
| 2026-08-20 | $5.16 | +3.20% | $4.89 | $5.18 | $4.75 | 21.00K |
| 2026-08-19 | $5.00 | -2.91% | $5.38 | $5.38 | $5.00 | 12.90K |
| 2026-08-18 | $5.15 | +0.98% | $4.87 | $5.19 | $4.76 | 8.90K |
| 2026-08-17 | $5.10 | +7.59% | $4.54 | $5.62 | $4.01 | 55.90K |
| 2026-08-14 | $4.74 | -6.88% | $5.30 | $5.76 | $4.45 | 84.00K |
| 2026-08-13 | $5.09 | +9.46% | $4.73 | $5.60 | $4.68 | 43.70K |
| 2026-08-12 | $4.65 | 0.00% | $4.58 | $4.75 | $4.58 | 10.70K |
| 2026-08-11 | $4.65 | +3.10% | $4.50 | $4.75 | $4.40 | 17.00K |
| 2026-08-10 | $4.51 | +2.27% | $4.37 | $4.62 | $4.16 | 25.40K |
| 2026-08-07 | $4.41 | +1.61% | $4.29 | $4.41 | $4.14 | 10.30K |
| 2026-08-06 | $4.34 | -3.34% | $4.31 | $4.59 | $4.10 | 8.50K |
| 2026-08-05 | $4.49 | +2.05% | $4.37 | $4.65 | $4.00 | 23.90K |
| 2026-08-04 | $4.40 | +10.00% | $4.03 | $4.56 | $3.66 | 57.20K |
| 2026-08-03 | $4.00 | +14.29% | $3.50 | $4.03 | $3.42 | 92.40K |
| 2026-07-31 | $3.50 | +2.64% | $3.26 | $3.50 | $3.26 | 6.20K |
| 2026-07-30 | $3.41 | +20.07% | $2.78 | $3.66 | $2.78 | 43.20K |
| 2026-07-29 | $2.84 | -3.73% | $2.84 | $2.98 | $2.84 | 12.20K |
| 2026-07-28 | $2.95 | +4.98% | $2.68 | $2.99 | $2.68 | 8.30K |
| 2026-07-27 | $2.81 | +0.36% | $2.80 | $3.13 | $2.56 | 25.70K |
| 2026-07-24 | $2.80 | +9.80% | $2.50 | $2.81 | $2.50 | 15.60K |
| 2026-07-23 | $2.55 | +3.24% | $2.43 | $2.61 | $2.32 | 15.90K |
| 2026-07-22 | $2.47 | -0.40% | $2.34 | $2.55 | $2.33 | 46.40K |
| 2026-07-21 | $2.48 | +2.48% | $2.33 | $2.55 | $2.30 | 22.40K |
| 2026-07-20 | $2.42 | -9.02% | $2.60 | $2.78 | $2.39 | 27.40K |
| 2026-07-17 | $2.66 | 0.00% | $2.65 | $2.80 | $2.57 | 8.50K |
| 2026-07-16 | $2.66 | +0.76% | $2.61 | $2.66 | $2.53 | 6.00K |
| 2026-07-15 | $2.64 | -6.38% | $2.83 | $2.96 | $2.29 | 44.40K |
| 2026-07-14 | $2.82 | -13.76% | $3.24 | $3.26 | $2.73 | 53.60K |
| 2026-07-13 | $3.27 | -3.82% | $3.41 | $3.49 | $3.24 | 11.10K |
| 2026-07-10 | $3.40 | -0.58% | $3.38 | $3.47 | $3.32 | 33.00K |
| 2026-07-09 | $3.42 | -1.72% | $3.42 | $3.46 | $3.37 | 24.30K |
| 2026-07-08 | $3.48 | -0.29% | $3.41 | $3.52 | $3.40 | 12.40K |
| 2026-07-07 | $3.49 | -1.41% | $3.44 | $3.53 | $3.40 | 11.20K |
| 2026-07-06 | $3.54 | +2.02% | $3.50 | $3.71 | $3.40 | 7.60K |
| 2026-07-02 | $3.47 | +2.06% | $3.46 | $3.55 | $3.30 | 9.40K |
| 2026-07-01 | $3.40 | +4.62% | $3.31 | $3.46 | $3.26 | 9.30K |
| 2026-06-30 | $3.25 | +1.25% | $3.21 | $3.36 | $3.01 | 35.60K |
| 2026-06-29 | $3.21 | -1.23% | $3.14 | $3.47 | $3.04 | 23.00K |
| 2026-06-26 | $3.25 | 0.00% | $3.20 | $3.30 | $3.12 | 26.20K |
| 2026-06-25 | $3.25 | -7.14% | $3.43 | $3.64 | $3.22 | 26.10K |
| 2026-06-24 | $3.50 | -0.28% | $3.51 | $3.72 | $3.49 | 8.50K |
| 2026-06-23 | $3.51 | +2.33% | $3.43 | $3.59 | $3.40 | 7.60K |
| 2026-06-22 | $3.43 | -13.82% | $3.83 | $4.04 | $3.37 | 36.60K |
| 2026-06-18 | $3.98 | +12.11% | $3.60 | $3.99 | $3.35 | 165.70K |
| 2026-06-17 | $3.55 | -3.79% | $3.65 | $3.87 | $3.52 | 23.50K |
| 2026-06-16 | $3.69 | -5.63% | $3.90 | $4.23 | $3.69 | 79.80K |
| 2026-06-15 | $3.91 | -8.43% | $4.29 | $4.43 | $3.87 | 68.30K |
| 2026-06-12 | $4.27 | -9.53% | $4.80 | $4.86 | $4.11 | 24.80K |
| 2026-06-11 | $4.72 | -1.87% | $4.69 | $4.73 | $4.42 | 33.90K |
| 2026-06-10 | $4.81 | +8.82% | $4.31 | $4.98 | $4.01 | 39.90K |
| 2026-06-09 | $4.42 | +25.57% | $3.43 | $4.50 | $3.30 | 88.40K |
| 2026-06-08 | $3.52 | +9.32% | $3.23 | $3.74 | $3.20 | 46.70K |
| 2026-06-05 | $3.22 | -1.83% | $3.30 | $3.39 | $3.16 | 14.70K |
| 2026-06-04 | $3.28 | -0.91% | $3.24 | $3.40 | $3.20 | 10.70K |
| 2026-06-03 | $3.31 | -4.89% | $3.55 | $3.75 | $3.13 | 57.30K |
| 2026-06-02 | $3.48 | -0.29% | $3.79 | $3.94 | $3.48 | 64.30K |
| 2026-06-01 | $3.49 | -23.13% | $4.46 | $4.59 | $3.45 | 91.70K |
| 2026-05-29 | $4.54 | -6.78% | $4.85 | $5.36 | $4.33 | 105.20K |
| 2026-05-28 | $4.87 | +1.04% | $4.70 | $5.00 | $4.52 | 24.20K |
| 2026-05-27 | $4.82 | -1.63% | $4.77 | $4.96 | $4.70 | 11.30K |