Creative Media & Community Trust Corporation (CMCT) Historical Stock Data
3.07 ↓0.06 (-1.76%)
As of May 3, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, CMCT is down -0.22% a day on average. There have been 16 days where Creative Media & Community Trust Corporation closed green and 14 days where CMCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.07 | 3.15 | 3.58K |
| 2024-05-02 | 3.07 | 3.13 | ↑$0.06 (1.79%) | 3.07 | 3.22 | 10.55K |
| 2024-05-01 | 3.30 | 3.12 | ↓$0.18 (-5.45%) | 3.00 | 3.32 | 21.77K |
| 2024-04-30 | 3.44 | 3.35 | ↓$0.09 (-2.62%) | 3.30 | 3.44 | 3.93K |
| 2024-04-29 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.35 | 3.35 | 412 |
| 2024-04-26 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.30 | 3.45 | 19.69K |
| 2024-04-25 | 3.57 | 3.41 | ↓$0.16 (-4.45%) | 3.41 | 3.57 | 1.08K |
| 2024-04-24 | 3.50 | 3.50 | ↓$0.00 (-0.02%) | 3.50 | 3.50 | 418 |
| 2024-04-23 | 3.25 | 3.41 | ↑$0.16 (4.92%) | 3.24 | 3.41 | 9.55K |
| 2024-04-22 | 3.48 | 3.34 | ↓$0.14 (-4.02%) | 3.29 | 3.67 | 7.93K |
| 2024-04-19 | 3.24 | 3.39 | ↑$0.15 (4.63%) | 3.24 | 3.48 | 11.17K |
| 2024-04-18 | 3.66 | 3.32 | ↓$0.34 (-9.29%) | 3.32 | 3.66 | 22.07K |
| 2024-04-17 | 3.43 | 3.46 | ↑$0.03 (0.92%) | 3.43 | 3.61 | 3.35K |
| 2024-04-16 | 3.70 | 3.56 | ↓$0.15 (-3.92%) | 3.51 | 3.70 | 56.95K |
| 2024-04-15 | 3.76 | 3.74 | ↓$0.01 (-0.40%) | 3.73 | 3.77 | 4.76K |
| 2024-04-12 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 541 |
| 2024-04-11 | 3.71 | 3.86 | ↑$0.15 (4.04%) | 3.71 | 3.94 | 1.96K |
| 2024-04-10 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.69 | 3.85 | 6.13K |
| 2024-04-09 | 3.79 | 3.78 | ↓$0.01 (-0.26%) | 3.76 | 3.80 | 1.24K |
| 2024-04-08 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.76 | 3.88 | 3.66K |
| 2024-04-05 | 3.66 | 3.92 | ↑$0.26 (7.20%) | 3.66 | 3.92 | 7.84K |
| 2024-04-04 | 4.03 | 4.02 | ↓$0.01 (-0.25%) | 4.02 | 4.13 | 5.28K |
| 2024-04-03 | 4.24 | 4.03 | ↓$0.21 (-4.95%) | 3.80 | 4.25 | 22.57K |
| 2024-04-02 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 3.99 | 4.25 | 8.17K |
| 2024-04-01 | 4.49 | 4.18 | ↓$0.31 (-6.90%) | 4.18 | 4.49 | 11.87K |
| 2024-03-28 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.13 | 4.34 | 13.76K |
| 2024-03-27 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.12 | 4.35 | 6.32K |
| 2024-03-26 | 4.02 | 4.18 | ↑$0.16 (3.98%) | 3.96 | 4.19 | 6.67K |
| 2024-03-25 | 3.78 | 3.98 | ↑$0.20 (5.21%) | 3.78 | 4.00 | 5.74K |
| 2024-03-22 | 3.83 | 3.86 | ↑$0.03 (0.92%) | 3.77 | 3.86 | 1.40K |
Create an account or log in to view more rows.
$CMCT come on I wana jump up and down
$CMCT LFFGG
$CMCT Take it Bears !
$CMCT Let it go...
$CMCT bull flag
breakout!
$CMCT When in doubt
zoom out. ??
$CMCT has just been halted from trading due to volatility.
$CMCT we had no volume for days before the last big rip
$CMCT Another boring day I believe
$CMCT not worrying