Creative Media & Community Trust Corporation (CMCT) Historical Stock Data
3.86 ↓0.01 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCT is down -0.79% a day on average. There have been 13 days where Creative Media & Community Trust Corporation closed green and 17 days where CMCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.87 | 3.86 | ↓$0.01 (-0.26%) | 3.73 | 4.53 | 852.27K |
| 2025-12-04 | 3.87 | 3.87 | ↑$0.00 (0.00%) | 3.80 | 4.13 | 481.76K |
| 2025-12-03 | 3.91 | 4.06 | ↑$0.15 (3.84%) | 3.65 | 4.37 | 9.25M |
| 2025-12-02 | 3.79 | 3.49 | ↓$0.30 (-7.92%) | 3.39 | 3.91 | 254.63K |
| 2025-12-01 | 4.12 | 3.75 | ↓$0.37 (-8.98%) | 3.50 | 4.86 | 889.38K |
| 2025-11-28 | 3.30 | 4.17 | ↑$0.87 (26.36%) | 3.30 | 4.55 | 1.52M |
| 2025-11-26 | 3.02 | 3.30 | ↑$0.28 (9.27%) | 2.96 | 4.05 | 1.24M |
| 2025-11-25 | 2.96 | 2.87 | ↓$0.09 (-3.04%) | 2.56 | 3.39 | 532.31K |
| 2025-11-24 | 4.14 | 3.03 | ↓$1.11 (-26.81%) | 2.70 | 4.27 | 877.07K |
| 2025-11-21 | 6.85 | 4.00 | ↓$2.85 (-41.61%) | 3.67 | 6.85 | 0.96M |
| 2025-11-20 | 11.02 | 6.88 | ↓$4.14 (-37.57%) | 6.54 | 11.46 | 546.22K |
| 2025-11-19 | 11.01 | 12.88 | ↑$1.87 (16.98%) | 11.01 | 12.89 | 351.06K |
| 2025-11-18 | 9.11 | 11.04 | ↑$1.93 (21.13%) | 9.01 | 12.17 | 1.02M |
| 2025-11-17 | 8.72 | 9.19 | ↑$0.47 (5.39%) | 8.32 | 14.41 | 3.03M |
| 2025-11-14 | 6.68 | 9.25 | ↑$2.57 (38.47%) | 6.58 | 10.98 | 2.04M |
| 2025-11-13 | 7.02 | 6.78 | ↓$0.24 (-3.42%) | 6.55 | 7.13 | 714.70K |
| 2025-11-12 | 9.25 | 9.43 | ↑$0.18 (1.95%) | 7.36 | 11.66 | 56.86M |
| 2025-11-11 | 4.85 | 5.01 | ↑$0.16 (3.30%) | 4.75 | 5.14 | 18.60K |
| 2025-11-10 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.75 | 4.95 | 7.77K |
| 2025-11-07 | 5.80 | 4.88 | ↓$0.92 (-15.86%) | 4.67 | 5.80 | 82.50K |
| 2025-11-06 | 4.92 | 5.74 | ↑$0.82 (16.67%) | 4.61 | 6.36 | 320.39K |
| 2025-11-05 | 4.83 | 4.73 | ↓$0.10 (-2.07%) | 4.59 | 5.00 | 30.69K |
| 2025-11-04 | 5.06 | 5.04 | ↓$0.02 (-0.40%) | 4.77 | 5.17 | 11.90K |
| 2025-11-03 | 5.76 | 5.34 | ↓$0.42 (-7.29%) | 5.34 | 5.76 | 3.80K |
| 2025-10-31 | 5.71 | 5.55 | ↓$0.16 (-2.80%) | 5.14 | 5.74 | 13.51K |
| 2025-10-30 | 6.09 | 5.86 | ↓$0.23 (-3.78%) | 5.83 | 6.09 | 7.87K |
| 2025-10-29 | 6.40 | 5.92 | ↓$0.48 (-7.50%) | 5.69 | 6.40 | 30.75K |
| 2025-10-28 | 6.24 | 6.27 | ↑$0.03 (0.48%) | 6.10 | 6.90 | 44.07K |
| 2025-10-27 | 7.15 | 6.24 | ↓$0.91 (-12.73%) | 6.16 | 8.01 | 101.85K |
| 2025-10-24 | 6.47 | 7.52 | ↑$1.05 (16.24%) | 6.47 | 7.59 | 191.93K |
Create an account or log in to view more rows.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT what time we going green?
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT is anyone really buying this shit
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.