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

0.29 ↑0.04 (17.63%)

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

Historical Data

In the past 30 trading days, CMCT is down -2.63% 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
2025-03-18	0.25	0.29	↑$0.04 (17.63%)	0.23	0.29	1.54M
2025-03-17	0.32	0.25	↓$0.07 (-22.19%)	0.22	0.32	24.18M
2025-03-14	0.36	0.29	↓$0.07 (-18.93%)	0.25	0.36	1.72M
2025-03-13	0.61	0.35	↓$0.26 (-42.62%)	0.34	0.62	2.08M
2025-03-12	0.66	0.65	↓$0.01 (-1.52%)	0.64	0.68	79.98K
2025-03-11	0.70	0.67	↓$0.03 (-4.29%)	0.63	0.70	130.08K
2025-03-10	0.72	0.70	↓$0.02 (-2.99%)	0.65	0.75	144.82K
2025-03-07	0.75	0.72	↓$0.03 (-4.15%)	0.67	0.76	127.83K
2025-03-06	0.73	0.75	↑$0.02 (2.73%)	0.72	0.76	117.63K
2025-03-05	0.68	0.72	↑$0.04 (5.93%)	0.67	0.73	93.76K
2025-03-04	0.67	0.69	↑$0.02 (2.24%)	0.63	0.69	74.42K
2025-03-03	0.69	0.68	↓$0.01 (-1.75%)	0.63	0.70	105.45K
2025-02-28	0.72	0.69	↓$0.03 (-4.31%)	0.66	0.72	72.22K
2025-02-27	0.72	0.72	↓$0.00 (-0.14%)	0.67	0.72	37.76K
2025-02-26	0.68	0.71	↑$0.03 (4.57%)	0.67	0.73	60.57K
2025-02-25	0.69	0.70	↑$0.01 (1.42%)	0.63	0.70	168.86K
2025-02-24	0.75	0.70	↓$0.05 (-6.67%)	0.69	0.76	153.67K
2025-02-21	0.77	0.74	↓$0.03 (-3.50%)	0.72	0.77	115.90K
2025-02-20	0.73	0.76	↑$0.03 (3.97%)	0.70	0.78	271.75K
2025-02-19	0.72	0.72	↑$0.00 (0.42%)	0.70	0.73	81.75K
2025-02-18	0.73	0.71	↓$0.02 (-2.19%)	0.70	0.73	94.34K
2025-02-14	0.72	0.73	↑$0.02 (2.28%)	0.70	0.74	114.08K
2025-02-13	0.74	0.72	↓$0.02 (-2.24%)	0.70	0.75	66.70K
2025-02-12	0.70	0.72	↑$0.02 (3.47%)	0.69	0.73	83.66K
2025-02-11	0.75	0.70	↓$0.05 (-6.42%)	0.70	0.75	63.97K
2025-02-10	0.72	0.75	↑$0.03 (3.75%)	0.67	0.75	164.27K
2025-02-07	0.70	0.71	↑$0.01 (1.41%)	0.67	0.73	134.12K
2025-02-06	0.72	0.70	↓$0.02 (-2.38%)	0.67	0.74	134.17K
2025-02-05	0.76	0.74	↓$0.02 (-2.77%)	0.70	0.78	91.05K
2025-02-04	0.77	0.77	↑$0.00 (0.39%)	0.75	0.78	108.09K