Creative Media & Community Trust Corporation (CMCT) Historical Stock Data

4.19 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMCT is up 0.10% a day on average. There have been 15 days where Creative Media & Community Trust Corporation closed green and 15 days where CMCT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	4.06	4.19	↑$0.13 (3.20%)	3.95	4.29	359.88K
2025-12-23	3.90	4.06	↑$0.16 (4.10%)	3.68	4.42	1.06M
2025-12-22	4.49	4.31	↓$0.18 (-4.01%)	3.94	4.99	56.25M
2025-12-19	2.97	3.19	↑$0.22 (7.41%)	2.97	3.68	342.80K
2025-12-18	3.18	2.99	↓$0.19 (-5.97%)	2.88	3.20	227.75K
2025-12-17	3.51	3.07	↓$0.44 (-12.54%)	3.02	3.52	190.26K
2025-12-16	3.53	3.40	↓$0.13 (-3.68%)	2.98	3.60	259.01K
2025-12-15	4.19	3.56	↓$0.63 (-15.04%)	3.41	4.19	269.14K
2025-12-12	4.28	4.28	↑$0.00 (0.00%)	4.11	4.54	212.91K
2025-12-11	4.68	4.28	↓$0.40 (-8.55%)	3.79	4.70	366.38K
2025-12-10	4.65	4.65	↑$0.00 (0.00%)	4.22	5.72	854.89K
2025-12-09	5.72	4.61	↓$1.11 (-19.41%)	4.15	5.89	1.26M
2025-12-08	4.08	6.68	↑$2.60 (63.73%)	4.01	8.39	11.77M
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