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

6.11 ↓0.06 (-0.97%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CMCT is down -0.44% a day on average. There have been 11 days where Creative Media & Community Trust Corporation closed green and 19 days where CMCT closed red.

DateOpenCloseChangeLowHighVolume
2022-11-256.206.11↓$0.09 (-1.45%)6.106.202.39K
2022-11-236.256.17↓$0.08 (-1.28%)6.176.253.23K
2022-11-226.246.23↓$0.01 (-0.16%)6.196.314.34K
2022-11-216.306.20↓$0.10 (-1.59%)6.206.302.05K
2022-11-186.266.22↓$0.04 (-0.64%)5.856.303.53K
2022-11-176.316.27↓$0.04 (-0.63%)6.276.311.28K
2022-11-166.326.38↑$0.06 (0.95%)6.326.401.51K
2022-11-156.526.34↓$0.18 (-2.76%)6.346.521.80K
2022-11-146.396.36↓$0.03 (-0.47%)6.266.441.88K
2022-11-116.396.50↑$0.11 (1.72%)6.366.501.42K
2022-11-105.796.37↑$0.58 (10.02%)5.796.515.64K
2022-11-096.355.89↓$0.46 (-7.24%)5.506.3657.87K
2022-11-086.456.33↓$0.12 (-1.86%)6.336.5192.23K
2022-11-076.356.43↑$0.08 (1.26%)6.336.554.49K
2022-11-046.556.35↓$0.20 (-3.08%)6.346.567.81K
2022-11-036.606.38↓$0.22 (-3.33%)6.386.631.90K
2022-11-026.766.59↓$0.17 (-2.44%)6.596.762.54K
2022-11-016.726.79↑$0.07 (1.04%)6.696.8410.26K
2022-10-316.826.77↓$0.05 (-0.73%)6.776.8410.79K
2022-10-286.736.81↑$0.08 (1.14%)6.676.812.08K
2022-10-276.776.82↑$0.05 (0.74%)6.756.822.33K
2022-10-266.756.75↑$0.00 (0.00%)6.756.761.25K
2022-10-256.756.82↑$0.07 (1.04%)6.736.826.82K
2022-10-246.826.75↓$0.07 (-1.03%)6.706.822.63K
2022-10-216.716.66↓$0.04 (-0.67%)6.666.757.54K
2022-10-206.826.75↓$0.07 (-1.03%)6.726.8222.55K
2022-10-196.826.74↓$0.08 (-1.17%)6.746.823.36K
2022-10-186.796.82↑$0.03 (0.41%)6.726.8214.46K
2022-10-176.706.75↑$0.05 (0.75%)6.656.7515.02K
2022-10-146.736.69↓$0.04 (-0.59%)6.676.803.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$CMCT Fuk the 1% even though i feel like the 1%

0 Like Report