Dark

CMCT
Creative Media & Community Trust Corporation Common stock
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

6.59USD+4.060%(+0.26)12,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:33:30 AM EDT

6.43USD0.000%(+6.43)0

After-hours

May 13, 2025 4:43:30 PM EDT

6.80USD+3.234%(+0.21)607

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	6.5500	6.5870	6.5500	6.5870	+4.060%	12,499	0.000%
2025-05-12	6.6200	6.8503	6.1200	6.3300	-3.945%	18,078	+4.060%
2025-05-09	6.5400	6.6436	6.0600	6.5900	+0.611%	11,397	-0.046%
2025-05-08	6.4400	6.7300	6.1800	6.5500	+1.866%	24,085	+0.565%
2025-05-07	6.2200	6.4300	6.0500	6.4300	+5.237%	16,849	+2.442%
2025-05-06	6.7300	6.7300	6.0060	6.1100	-11.705%	29,196	+7.807%
2025-05-05	7.2000	7.2600	6.9200	6.9200	-5.593%	20,962	-4.812%
2025-05-02	6.1700	7.7400	5.8664	7.3300	+20.957%	64,825	-10.136%
2025-05-01	5.4850	6.2400	5.4850	6.0600	+8.797%	34,014	+8.696%
2025-04-30	5.4800	5.6500	5.4300	5.5700	0.000%	26,583	+18.259%
2025-04-29	5.1700	6.2900	5.0100	5.5700	+3.918%	164,136	+18.259%
2025-04-28	5.2800	5.6200	5.0025	5.3600	+1.515%	71,039	+22.892%
2025-04-25	4.5800	5.3900	4.5400	5.2800	+16.261%	86,762	+24.754%
2025-04-24	4.5400	4.7700	4.4000	4.5415	-0.841%	65,693	+45.040%
2025-04-23	5.2000	5.2500	4.3300	4.5800	-8.946%	99,727	+43.821%
2025-04-22	4.2800	6.6900	4.2800	5.0300	+20.913%	1,036,851	+30.954%
2025-04-21	4.3000	4.4077	4.0300	4.1600	-7.350%	27,339	+58.341%
2025-04-17	5.4500	5.5100	4.2819	4.4900	-15.283%	56,663	+46.704%
2025-04-16	5.1700	6.1500	5.1000	5.3000	+1.145%	139,267	+24.283%
2025-04-15	5.0300	5.5700	4.7400	5.2400	+1.896%	84,118	+25.706%
2025-04-14	5.6250	5.6250	5.0000	5.1425	-6.030%	17,509	+28.089%
2025-04-11	5.4500	5.6925	5.3075	5.4725	+0.367%	15,066	+20.365%
2025-04-10	6.2250	6.2250	5.1300	5.4525	-15.726%	44,610	+20.807%
2025-04-09	5.8025	6.5000	5.4375	6.4700	+10.978%	14,772	+1.808%
2025-04-08	6.5000	6.7500	5.5000	5.8300	-9.437%	14,523	+12.985%
2025-04-07	6.1450	6.7475	5.7500	6.4375	+8.558%	25,007	+2.322%
2025-04-04	6.5000	6.5000	5.5825	5.9300	-8.452%	14,296	+11.079%
2025-04-03	6.4500	6.4975	6.1250	6.4775	-1.220%	9,440	+1.690%
2025-04-02	6.5000	6.8000	6.1250	6.5575	+0.807%	24,582	+0.450%
2025-04-01	6.3750	6.6325	5.8300	6.5050	+3.789%	10,722	+1.261%
2025-03-31	5.9750	6.4975	5.4900	6.2675	+12.877%	40,936	+5.098%
2025-03-28	5.8750	5.8750	5.2800	5.5525	+0.771%	14,015	+18.631%
2025-03-27	5.7500	5.8751	5.3825	5.5100	-1.739%	16,607	+19.546%
2025-03-26	6.0000	6.0000	5.4250	5.6075	-3.277%	16,693	+17.468%
2025-03-25	6.4875	6.4875	5.2900	5.7975	-7.240%	27,515	+13.618%
2025-03-24	6.7500	6.7500	6.1250	6.2500	+1.502%	21,986	+5.392%
2025-03-21	6.2500	6.2750	5.8500	6.1575	-6.528%	16,688	+6.975%
2025-03-20	6.1275	6.7500	6.0225	6.5875	-7.544%	28,785	-0.008%
2025-03-19	7.2950	7.2950	6.5275	7.1250	-2.697%	16,173	-7.551%
2025-03-18	6.2250	7.3225	5.8500	7.3225	+17.631%	61,629	-10.044%
2025-03-17	8.0000	8.0000	5.5900	6.2250	-14.345%	968,886	+5.815%
2025-03-14	8.9650	8.9650	6.2500	7.2675	-16.943%	69,118	-9.364%
2025-03-13	15.2500	15.5575	8.4200	8.7500	-46.154%	84,174	-24.720%
2025-03-12	16.5000	17.0750	16.0250	16.2500	-2.985%	3,203	-59.465%
2025-03-11	17.5000	17.5000	15.7500	16.7500	-4.286%	5,304	-60.675%
2025-03-10	18.0400	18.7500	16.2500	17.5000	-2.629%	5,800	-62.360%
2025-03-07	18.7500	18.9450	16.7400	17.9725	-4.134%	5,123	-63.350%
2025-03-06	18.2500	19.0000	18.1225	18.7475	+4.109%	4,747	-64.865%
2025-03-05	17.0000	18.2500	16.8475	18.0075	+5.153%	3,767	-63.421%
2025-03-04	16.7500	17.2425	15.7675	17.1250	+0.735%	2,983	-61.536%
2025-03-03	17.3025	17.4500	15.8550	17.0000	-1.163%	4,250	-61.253%
2025-02-28	17.9750	17.9750	16.5250	17.2000	-4.312%	2,993	-61.703%
2025-02-27	18.0000	18.0000	16.7000	17.9750	+1.111%	1,518	-63.355%
2025-02-26	17.0000	18.2500	16.7525	17.7775	+1.615%	2,529	-62.948%
2025-02-25	17.2500	17.5000	15.7500	17.4950	-0.029%	6,759	-62.349%
2025-02-24	18.7500	18.9300	17.1400	17.5000	-5.175%	6,150	-62.360%
2025-02-21	19.1250	19.1500	18.0000	18.4550	-2.740%	4,663	-64.308%
2025-02-20	18.2500	19.5000	17.3750	18.9750	+5.710%	10,882	-65.286%
2025-02-19	17.8750	18.2500	17.4950	17.9500	+0.560%	3,272	-63.304%
2025-02-18	18.2500	18.2800	17.5050	17.8500	-2.366%	3,792	-63.098%
2025-02-14	17.8750	18.4500	17.5000	18.2825	+1.569%	4,567	-63.971%
2025-02-13	18.4125	18.6598	17.6225	18.0000	-0.111%	2,668	-63.406%
2025-02-12	17.4150	18.2500	17.1825	18.0200	+2.971%	3,350	-63.446%
2025-02-11	18.7000	18.7000	17.5000	17.5000	-6.667%	2,562	-62.360%
2025-02-10	18.0725	18.7500	16.7500	18.7500	+5.649%	6,572	-64.869%
2025-02-07	17.5000	18.1250	16.7500	17.7475	+0.996%	5,373	-62.885%
2025-02-06	18.0000	18.4200	16.7500	17.5725	-4.627%	5,465	-62.515%
2025-02-05	18.9500	19.4926	17.5350	18.4250	-4.657%	3,666	-64.250%
2025-02-04	19.2500	19.5000	18.7500	19.3250	+0.078%	4,333	-65.915%
2025-02-03	19.0000	19.9975	17.7600	19.3100	+1.632%	7,610	-65.888%
2025-01-31	17.4425	19.9125	16.9325	19.0000	+13.179%	11,626	-65.332%
2025-01-30	19.5050	20.6425	15.8750	16.7875	-11.772%	25,532	-60.762%
2025-01-29	22.2500	22.7675	18.0000	19.0275	-16.564%	13,772	-65.382%
2025-01-28	24.0000	24.4675	21.0375	22.8050	-4.949%	8,129	-71.116%
2025-01-27	20.2525	24.3625	20.2525	23.9925	+9.057%	18,487	-72.546%
2025-01-24	19.2500	22.2575	19.2500	22.0000	+14.434%	11,331	-70.059%
2025-01-23	19.6750	20.0000	18.7525	19.2250	-2.904%	5,804	-65.737%
2025-01-22	21.3725	21.3725	19.5000	19.8000	-3.415%	6,403	-66.732%
2025-01-21	19.8000	22.0000	19.2500	20.5000	+9.014%	18,887	-67.868%
2025-01-17	19.1750	19.5525	17.2500	18.8050	-3.614%	38,245	-64.972%
2025-01-16	22.0000	22.5000	18.7500	19.5100	-10.535%	25,170	-66.238%
2025-01-15	25.5000	25.7500	20.0025	21.8075	-11.889%	35,118	-69.795%
2025-01-14	25.0000	26.5000	24.0000	24.7500	+4.156%	16,526	-73.386%
2025-01-13	23.5250	26.0000	23.0250	23.7625	-0.990%	20,937	-72.280%
2025-01-10	28.5000	28.6250	22.7700	24.0000	-11.111%	44,543	-72.554%
2025-01-08	36.5000	36.5000	24.9975	27.0000	-27.517%	41,559	-75.604%
2025-01-07	42.0000	42.0000	35.7550	37.2500	-11.310%	22,698	-82.317%
2025-01-06	45.0000	48.2500	34.0000	42.0000	-3.504%	50,688	-84.317%
2025-01-03	45.0250	46.0000	41.7500	43.5250	-16.738%	42,184	-84.866%
2025-01-02	73.6750	73.6750	50.3000	52.2750	-7.067%	426,216	-87.399%
2024-12-31	42.5000	58.6750	42.5000	56.2500	+39.405%	111,547	-88.290%
2024-12-30	44.4750	44.7500	37.2250	40.3500	-6.813%	19,651	-83.675%
2024-12-27	45.0250	54.5500	37.5250	43.3000	-2.860%	30,249	-84.788%
2024-12-26	38.0500	44.5750	36.2500	44.5750	+27.175%	22,834	-85.223%
2024-12-24	32.0000	36.2500	30.0000	35.0500	+13.891%	10,763	-81.207%
2024-12-23	34.2500	34.5000	27.8000	30.7750	-2.611%	24,294	-78.596%
2024-12-20	37.5000	38.7500	29.7250	31.6000	-14.537%	28,617	-79.155%
2024-12-19	40.0000	42.1750	36.9750	36.9750	-8.760%	8,603	-82.185%
2024-12-18	40.0000	43.7500	40.0000	40.5250	+2.014%	4,957	-83.746%
2024-12-17	44.3750	45.0000	37.5000	39.7250	-11.130%	8,265	-83.419%
2024-12-16	49.9750	50.4750	44.7000	44.7000	-10.555%	6,001	-85.264%
2024-12-13	50.2500	53.5000	46.2500	49.9750	-3.337%	3,981	-86.819%
2024-12-12	53.7500	54.5000	50.2250	51.7000	-0.481%	2,013	-87.259%
2024-12-11	54.9750	58.6750	51.2500	51.9500	-6.143%	3,971	-87.321%
2024-12-10	53.4500	56.7500	51.2500	55.3500	+8.053%	5,760	-88.099%
2024-12-09	68.5500	72.6880	45.0500	51.2250	-28.532%	27,624	-87.141%
2024-12-06	77.3750	77.3750	69.0000	71.6750	-1.104%	2,339	-90.810%
2024-12-05	75.4000	77.7250	70.0000	72.4750	+3.573%	3,094	-90.911%
2024-12-04	76.2500	76.2500	68.8000	69.9750	-5.821%	2,915	-90.587%
2024-12-03	75.1000	77.4500	67.8750	74.3000	+2.483%	3,195	-91.135%
2024-12-02	69.6750	79.8000	67.5000	72.5000	+8.169%	5,943	-90.914%
2024-11-29	68.1750	69.0250	65.2000	67.0250	+9.161%	2,171	-90.172%
2024-11-27	63.0500	68.2500	60.8750	61.4000	+2.078%	4,263	-89.272%
2024-11-26	60.0000	62.7500	58.7500	60.1500	+2.601%	2,646	-89.049%
2024-11-25	60.0000	60.0000	56.1250	58.6250	+4.454%	2,981	-88.764%
2024-11-22	61.0000	61.1250	55.2750	56.1250	-9.109%	4,569	-88.264%
2024-11-21	56.5500	62.4750	53.0500	61.7500	+8.667%	3,351	-89.333%
2024-11-20	63.4750	64.7150	52.5000	56.8250	-11.072%	4,077	-88.408%
2024-11-19	64.2000	66.2750	62.3000	63.9000	-1.198%	3,231	-89.692%
2024-11-18	74.5000	75.0000	63.1250	64.6750	-6.942%	2,942	-89.815%
2024-11-15	76.5000	77.4750	69.1000	69.5000	-9.150%	1,758	-90.522%
2024-11-14	71.1750	79.0000	69.1880	76.5000	+6.956%	2,160	-91.390%
2024-11-13	80.0000	81.3750	68.7500	71.5250	-4.633%	4,268	-90.791%
2024-11-12	90.0000	92.5000	72.5500	75.0000	-17.424%	5,607	-91.217%
2024-11-11	95.5000	97.4750	90.7500	90.8250	-3.889%	1,262	-92.748%
2024-11-08	98.1500	99.9000	90.2500	94.5000	-3.694%	1,793	-93.030%
2024-11-07	100.1250	105.0000	92.5000	98.1250	-1.998%	1,935	-93.287%
2024-11-06	93.1750	104.7500	93.1750	100.1250	+7.951%	2,290	-93.421%
2024-11-05	96.2500	100.6000	90.7500	92.7500	-3.259%	2,057	-92.898%
2024-11-04	97.5250	104.9250	89.0000	95.8750	+6.233%	3,961	-93.130%
2024-11-01	111.7500	122.4750	88.7500	90.2500	-19.149%	3,957	-92.701%
2024-10-31	122.5000	122.5000	107.7500	111.6250	-7.767%	2,270	-94.099%
2024-10-30	136.1500	136.1500	117.6500	121.0250	-4.158%	2,020	-94.557%
2024-10-29	122.5000	135.0000	122.5000	126.2750	-0.864%	1,614	-94.784%
2024-10-28	117.1250	127.7500	117.1250	127.3750	+10.713%	1,953	-94.829%
2024-10-25	119.8750	123.4750	113.2750	115.0500	-1.456%	1,880	-94.275%
2024-10-24	124.0250	130.0000	115.0500	116.7500	-6.507%	1,622	-94.358%
2024-10-23	127.5000	133.1750	123.7500	124.8750	-2.078%	1,501	-94.725%
2024-10-22	132.2750	132.7750	115.1000	127.5250	-3.591%	4,369	-94.835%
2024-10-21	137.4500	142.3250	125.2500	132.2750	-2.073%	1,519	-95.020%
2024-10-18	132.5000	138.7250	125.6250	135.0750	+1.943%	1,551	-95.123%
2024-10-17	133.6750	137.4000	125.2750	132.5000	-0.879%	1,238	-95.029%
2024-10-16	145.0000	149.8250	120.0000	133.6750	-4.518%	4,187	-95.072%
2024-10-15	147.5000	154.8750	128.7000	140.0000	-4.437%	1,923	-95.295%
2024-10-14	145.0000	155.0000	142.5000	146.5000	-2.333%	1,002	-95.504%
2024-10-11	149.3000	157.4750	140.0000	150.0000	+0.503%	2,384	-95.609%
2024-10-10	160.8000	160.8000	143.8000	149.2500	-6.733%	1,722	-95.587%
2024-10-09	170.0000	170.0250	140.9340	160.0250	-3.250%	4,108	-95.884%
2024-10-08	180.0250	182.5000	159.1250	165.4000	-6.540%	1,509	-96.018%
2024-10-07	182.2500	182.2500	165.0250	176.9750	-0.282%	2,625	-96.278%
2024-10-04	162.5000	182.4750	160.5500	177.4750	+12.862%	7,297	-96.288%
2024-10-03	125.0000	158.3630	125.0000	157.2500	+23.770%	4,958	-95.811%
2024-10-02	132.5000	136.6250	120.4000	127.0500	-2.250%	2,908	-94.815%
2024-10-01	127.5000	141.2500	112.5250	129.9750	+5.778%	3,291	-94.932%
2024-09-30	162.5000	162.5000	105.0000	122.8750	-21.922%	7,678	-94.639%
2024-09-27	182.7500	186.8500	153.9750	157.3750	-12.521%	5,745	-95.814%
2024-09-26	182.1750	187.5000	170.0000	179.9000	+3.943%	4,817	-96.339%
2024-09-25	325.0000	382.5000	169.0750	173.0750	-54.872%	14,249	-96.194%
2024-09-24	490.1240	507.2783	352.9138	383.5220	-20.558%	1,156	-98.282%
2024-09-23	514.6302	514.6302	468.0684	482.7721	-4.369%	73	-98.636%
2024-09-20	502.3771	504.8277	472.9697	504.8277	+7.853%	238	-98.695%
2024-09-19	472.9697	480.0274	463.5103	468.0684	+0.526%	58	-98.593%
2024-09-18	487.6734	487.6734	465.6178	465.6178	-0.524%	57	-98.585%
2024-09-17	487.6734	487.6734	465.6178	468.0684	-2.551%	44	-98.593%
2024-09-16	497.4759	499.9265	468.0439	480.3215	-1.259%	110	-98.629%
2024-09-13	468.0684	498.2110	468.0684	486.4481	+0.767%	119	-98.646%
2024-09-12	480.3215	482.7721	465.6178	482.7476	+3.679%	19	-98.636%
2024-09-11	474.1950	482.7721	465.6178	465.6178	-0.383%	14	-98.585%
2024-09-10	472.9697	478.2630	467.4068	467.4068	+0.384%	10	-98.591%
2024-09-09	465.6178	470.5190	463.1672	465.6178	0.000%	101	-98.585%
2024-09-06	465.6178	465.6178	459.4913	465.6178	0.000%	17	-98.585%
2024-09-05	477.8709	487.6734	465.6178	465.6178	-1.042%	25	-98.585%
2024-09-04	483.9975	483.9975	468.0684	470.5190	-3.518%	27	-98.600%
2024-09-03	487.6734	498.0150	480.3215	487.6734	-0.251%	46	-98.649%
2024-08-30	482.7721	488.8987	479.5863	488.8987	+0.758%	18	-98.653%
2024-08-29	487.4038	488.1635	480.3215	485.2228	-0.467%	6	-98.642%
2024-08-28	502.3771	502.3771	470.5190	487.5018	-0.535%	38	-98.649%
2024-08-27	490.1240	490.1240	490.1240	490.1240	0.000%	2	-98.656%
2024-08-26	501.1518	501.1518	470.5190	490.1240	+2.041%	95	-98.656%
2024-08-23	502.3771	502.3771	471.7444	480.3215	-2.000%	92	-98.629%
2024-08-22	490.1240	514.6302	465.6178	490.1240	0.000%	47	-98.656%
2024-08-21	499.9265	521.9821	490.1240	490.1240	-2.439%	103	-98.656%
2024-08-20	544.0376	551.3895	502.3771	502.3771	-7.658%	133	-98.689%
2024-08-19	531.7845	551.3895	514.6302	544.0376	-1.333%	91	-98.789%
2024-08-16	531.7845	551.3895	522.0066	551.3895	+6.132%	5	-98.805%
2024-08-15	548.9389	548.9389	519.5314	519.5314	-1.391%	11	-98.732%
2024-08-14	507.3274	526.8588	507.2783	526.8588	+0.665%	12	-98.750%
2024-08-13	531.7845	531.7845	519.5314	523.3789	-1.807%	9	-98.741%
2024-08-12	509.7290	541.5870	509.7290	533.0099	+1.816%	17	-98.764%
2024-08-09	531.7845	531.7845	507.2783	523.5014	-1.102%	7	-98.742%
2024-08-08	526.8833	529.3339	519.5314	529.3339	-0.917%	14	-98.756%
2024-08-07	523.2074	548.9389	523.2074	534.2352	+5.314%	7	-98.767%
2024-08-06	524.4327	541.6850	507.2783	507.2783	+0.976%	10	-98.702%
2024-08-05	526.8833	531.7845	499.9265	502.3771	-4.651%	83	-98.689%
2024-08-02	548.9389	548.9389	517.0808	526.8833	-1.376%	21	-98.750%
2024-08-01	544.0376	546.4883	529.3339	534.2352	+0.926%	16	-98.767%
2024-07-31	539.1364	541.6115	529.3339	529.3339	-0.456%	25	-98.756%
2024-07-30	556.2662	556.2662	526.8833	531.7600	-1.368%	26	-98.761%
2024-07-29	556.2907	556.4623	526.8833	539.1364	-3.084%	20	-98.778%
2024-07-26	593.0500	593.0500	553.9872	556.2907	-1.732%	14	-98.816%
2024-07-25	573.4451	582.0223	558.7414	566.0932	-3.145%	48	-98.836%
2024-07-24	583.2476	634.6861	578.3463	584.4729	+1.923%	24	-98.873%
2024-07-23	558.7414	588.1488	558.7414	573.4451	+4.000%	48	-98.851%
2024-07-22	548.9389	558.7414	526.8833	551.3895	+1.810%	140	-98.805%
2024-07-19	551.3895	551.3895	538.6708	541.5870	0.000%	17	-98.784%
2024-07-18	558.7414	563.6426	537.1759	541.5870	-0.897%	62	-98.784%
2024-07-17	563.6426	575.8957	533.0099	546.4883	-2.620%	258	-98.795%
2024-07-16	573.4451	595.5007	558.7414	561.1920	-4.583%	142	-98.826%
2024-07-15	593.0500	597.9513	571.0190	588.1488	+0.418%	20	-98.880%
2024-07-12	624.8836	624.8836	568.5438	585.6982	-1.646%	97	-98.875%
2024-07-11	583.2476	610.2044	583.2476	595.5007	0.000%	26	-98.894%
2024-07-10	634.7106	634.7106	583.2721	595.5007	-3.571%	217	-98.894%
2024-07-09	595.5007	642.0624	593.0500	617.5562	-4.632%	61	-98.933%
2024-07-08	504.8277	651.8894	504.8277	647.5518	-1.403%	683	-98.983%
2024-07-05	661.6674	673.8960	651.8649	656.7662	-0.741%	502	-98.997%
2024-07-03	661.6674	661.6674	649.4143	661.6674	+1.887%	40	-99.004%
2024-07-02	656.7662	661.6674	649.4143	649.4143	0.000%	67	-98.986%
2024-07-01	661.6674	671.4699	649.4143	649.4143	-1.487%	52	-98.986%
2024-06-28	659.2168	659.2168	639.6118	659.2168	0.000%	24	-99.001%
2024-06-27	637.1612	659.2168	637.1612	659.2168	+6.746%	50	-99.001%
2024-06-26	644.5131	644.5131	617.5562	617.5562	-1.563%	3	-98.933%
2024-06-25	661.6674	661.6674	627.3587	627.3587	-4.120%	28	-98.950%
2024-06-24	671.4699	671.4699	649.4143	654.3155	-1.111%	30	-98.993%
2024-06-21	657.1828	664.1180	657.1828	661.6674	+1.887%	126	-99.004%
2024-06-20	637.1612	666.5686	637.1612	649.4143	0.000%	110	-98.986%
2024-06-18	688.6242	688.6242	642.0624	649.4143	-8.305%	203	-98.986%
2024-06-17	708.2292	710.6553	686.1981	708.2292	+3.214%	12	-99.070%
2024-06-14	698.4267	698.4267	686.1736	686.1736	-1.754%	30	-99.040%
2024-06-13	708.2292	708.2292	698.4267	698.4267	-1.721%	3	-99.057%
2024-06-12	703.3279	710.6798	703.3279	710.6553	-1.027%	5	-99.073%
2024-06-11	698.4267	718.0317	698.4267	718.0317	+3.534%	25	-99.083%
2024-06-10	691.0748	715.5810	691.0748	693.5255	-3.426%	23	-99.050%
2024-06-07	705.8031	718.1297	705.8031	718.1297	+0.356%	17	-99.083%
2024-06-06	720.4823	720.4823	708.5233	715.5810	+0.690%	28	-99.079%
2024-06-05	710.6798	710.6798	710.6798	710.6798	-1.193%	2	-99.073%
2024-06-04	719.2570	719.2570	719.2570	719.2570	+0.514%	1	-99.084%
2024-06-03	715.5810	725.3835	715.5810	715.5810	+1.389%	11	-99.079%
2024-05-31	735.1860	735.1860	705.7786	705.7786	+1.053%	32	-99.067%
2024-05-30	722.9329	735.1860	698.4267	698.4267	-5.316%	29	-99.057%
2024-05-29	718.3012	737.6366	707.0039	737.6366	+3.793%	13	-99.107%
2024-05-28	725.3835	741.3126	710.6798	710.6798	-2.357%	19	-99.073%
2024-05-24	725.4080	743.7632	725.4080	727.8341	-0.336%	11	-99.095%
2024-05-23	757.2416	757.2416	730.2848	730.2848	-2.295%	5	-99.098%
2024-05-22	713.1304	754.7910	713.1304	747.4391	-0.489%	47	-99.119%
2024-05-21	742.5379	751.1150	742.5379	751.1150	+0.163%	4	-99.123%
2024-05-20	744.4984	749.8897	742.5379	749.8897	+2.341%	23	-99.122%
2024-05-17	732.7354	747.4391	732.7354	732.7354	-0.664%	11	-99.101%
2024-05-16	747.4391	749.8652	737.6366	737.6366	+0.333%	7	-99.107%
2024-05-15	737.6366	747.3901	735.1860	735.1860	-0.662%	14	-99.104%
2024-05-14	752.3403	767.0441	695.9761	740.0872	-1.629%	148	-99.110%
2024-05-13	764.5934	764.5934	751.1150	752.3403	-0.163%	25	-99.124%
2024-05-10	742.5624	759.6922	742.5379	753.5657	+0.892%	22	-99.126%
2024-05-09	759.6922	769.9603	746.9000	746.9000	+1.222%	22	-99.118%
2024-05-08	737.6366	754.7910	737.6366	737.8817	-1.279%	14	-99.107%
2024-05-07	764.5934	767.0441	747.4391	747.4391	-1.613%	25	-99.119%
2024-05-06	759.6922	771.9453	757.2416	759.6922	+0.977%	49	-99.133%
2024-05-03	771.9453	771.9453	752.3403	752.3403	-1.760%	15	-99.124%
2024-05-02	752.3403	789.0751	752.3403	765.8188	+0.160%	43	-99.140%
2024-05-01	808.7046	814.7576	735.1860	764.5934	-6.726%	89	-99.138%
2024-04-30	841.7880	841.7880	808.7046	819.7324	-0.149%	16	-99.196%
2024-04-29	820.9577	820.9577	820.9577	820.9577	0.000%	2	-99.198%
2024-04-26	808.7046	845.4639	808.7046	820.9577	-1.788%	80	-99.198%
2024-04-25	874.8713	874.8713	835.6614	835.9065	-2.523%	4	-99.212%
2024-04-24	857.7170	857.7170	857.5455	857.5455	+2.619%	2	-99.232%
2024-04-23	796.4515	835.6614	794.0009	835.6614	+2.096%	39	-99.212%
2024-04-22	852.8158	899.2060	806.2540	818.5071	-1.475%	32	-99.195%
2024-04-19	794.0009	852.8158	794.0009	830.7602	+2.108%	46	-99.207%
2024-04-18	896.9269	896.9269	813.6058	813.6058	-4.046%	90	-99.190%
2024-04-17	840.1951	883.4485	840.1951	847.9145	-2.672%	14	-99.223%
2024-04-16	906.7294	906.7294	860.1921	871.1954	-4.947%	232	-99.244%
2024-04-15	920.2078	923.8837	914.9880	916.5319	-4.103%	19	-99.281%
2024-04-12	955.7418	955.7418	955.7418	955.7418	+1.039%	2	-99.311%
2024-04-11	909.2045	965.5443	909.2045	945.9148	+4.040%	8	-99.304%
2024-04-10	909.1800	944.1749	904.2788	909.1800	-1.852%	25	-99.276%
2024-04-09	928.7850	931.2356	920.4284	926.3344	-1.047%	5	-99.289%
2024-04-08	931.2356	950.8406	920.6489	936.1368	-2.638%	15	-99.296%
2024-04-05	896.9269	961.5008	896.9269	961.5008	-2.400%	32	-99.315%
2024-04-04	987.5999	1,012.1061	985.1492	985.1492	-0.248%	22	-99.331%
2024-04-03	1,039.0629	1,041.5135	931.2356	987.5999	-4.048%	92	-99.333%
2024-04-02	1,034.1616	1,041.5135	977.7974	1,029.2604	+0.478%	33	-99.360%
2024-04-01	1,100.3284	1,100.3284	1,024.3592	1,024.3592	-1.878%	48	-99.357%
2024-03-28	1,014.5567	1,063.5691	1,012.1061	1,043.9641	+1.429%	56	-99.369%
2024-03-27	1,024.3592	1,066.0197	1,009.6554	1,029.2604	+0.478%	26	-99.360%
2024-03-26	985.1492	1,026.8098	970.4455	1,024.3592	+5.104%	27	-99.357%
2024-03-25	926.3344	980.2480	926.3344	974.6116	+3.031%	23	-99.324%
2024-03-22	937.3622	945.9393	923.8837	945.9393	+4.043%	6	-99.304%
2024-03-21	923.8837	923.8837	890.6533	909.1800	-1.722%	5	-99.276%
2024-03-20	949.7623	949.7623	925.1091	925.1091	-0.919%	9	-99.288%
2024-03-19	936.1368	953.2912	933.6862	933.6862	+1.600%	34	-99.295%
2024-03-18	916.5319	930.9905	894.4763	918.9825	0.000%	16	-99.283%
2024-03-15	883.2525	918.9825	882.2232	918.9825	+3.022%	162	-99.283%
2024-03-14	882.2232	896.9269	882.2232	892.0257	+1.111%	19	-99.262%
2024-03-13	901.8037	901.8037	882.2232	882.2232	0.000%	54	-99.253%
2024-03-12	882.2232	882.2232	882.2232	882.2232	0.000%	6	-99.253%
2024-03-11	901.8282	901.8282	882.2232	882.2232	-1.865%	8	-99.253%
2024-03-08	884.6738	898.9854	882.2232	898.9854	-0.440%	40	-99.267%
2024-03-07	887.1244	906.7294	869.9701	902.9554	+1.787%	23	-99.271%
2024-03-06	882.3457	887.1244	882.2232	887.0999	+1.115%	24	-99.257%
2024-03-05	877.3220	877.3220	877.3220	877.3220	-1.105%	1	-99.249%
2024-03-04	857.7170	887.1244	857.7170	887.1244	+0.277%	30	-99.257%
2024-03-01	882.2232	887.0509	882.2232	884.6738	+0.278%	6	-99.255%
2024-02-29	867.5195	884.6738	867.5195	882.2232	+2.215%	86	-99.253%
2024-02-28	875.5575	875.5575	863.1084	863.1084	+0.629%	6	-99.237%
2024-02-27	860.1676	860.1676	857.7170	857.7170	0.000%	10	-99.232%
2024-02-26	857.7170	877.3220	857.7170	857.7170	-1.269%	25	-99.232%
2024-02-23	857.7170	877.3220	857.7170	868.7448	-0.978%	35	-99.242%
2024-02-22	847.9145	877.3220	847.9145	877.3220	+1.130%	7	-99.249%
2024-02-21	841.7880	867.5195	841.7880	867.5195	+0.846%	39	-99.241%
2024-02-20	808.7046	877.3220	808.7046	860.2411	+6.051%	80	-99.234%
2024-02-16	802.5781	814.0224	802.5781	811.1552	-2.071%	29	-99.188%
2024-02-15	796.4515	828.3096	796.4515	828.3096	+0.896%	4	-99.205%
2024-02-14	796.6230	820.9577	796.6230	820.9577	+5.016%	31	-99.198%
2024-02-13	813.6058	832.9657	781.7478	781.7478	-2.744%	27	-99.157%
2024-02-12	830.7602	843.0133	803.8034	803.8034	-3.529%	20	-99.181%
2024-02-09	811.1552	837.9160	781.7478	833.2108	+1.493%	46	-99.209%
2024-02-08	833.2108	833.2108	818.5071	820.9577	-4.011%	55	-99.198%
2024-02-07	855.2664	855.2664	855.2664	855.2664	-1.440%	2	-99.230%
2024-02-06	877.3220	877.3220	852.3501	867.7645	-1.089%	9	-99.241%
2024-02-05	850.3651	877.3220	850.3651	877.3220	+3.170%	18	-99.249%
2024-02-02	843.7730	850.3651	816.3505	850.3651	+1.462%	7	-99.225%
2024-02-01	818.5071	847.9145	818.5071	838.1120	-0.581%	11	-99.214%
2024-01-31	843.0133	846.6892	833.2108	843.0133	+2.994%	24	-99.219%
2024-01-30	865.0689	867.5195	818.5071	818.5071	-5.473%	107	-99.195%
2024-01-29	857.7170	869.9456	857.7170	865.9021	+0.667%	17	-99.239%
2024-01-26	887.1244	887.1244	860.1676	860.1676	-1.404%	13	-99.234%
2024-01-25	864.4562	882.8114	860.1676	872.4207	+0.850%	19	-99.245%
2024-01-24	879.7726	882.2232	865.0689	865.0689	-2.216%	9	-99.239%
2024-01-23	894.5008	928.7850	882.2477	884.6738	-1.096%	7	-99.255%
2024-01-22	889.5751	901.8282	865.0689	894.4763	+0.551%	37	-99.264%
2024-01-19	889.5751	889.5751	888.3988	889.5751	+0.554%	8	-99.260%
2024-01-18	894.4763	894.4763	882.2722	884.6738	-1.501%	30	-99.255%
2024-01-17	911.6306	916.4829	896.9269	898.1522	-0.949%	16	-99.267%
2024-01-16	928.7850	941.9448	904.5974	906.7539	-0.535%	11	-99.274%
2024-01-12	898.7649	943.4887	898.4708	911.6306	+0.677%	45	-99.277%
2024-01-11	894.4763	948.3899	894.4763	905.5041	+0.956%	12	-99.273%
2024-01-10	906.7294	906.7294	896.9269	896.9269	-2.397%	8	-99.266%
2024-01-09	931.2111	931.2111	916.7769	918.9580	-3.238%	6	-99.283%
2024-01-08	949.7133	949.7133	949.7133	949.7133	+4.741%	3	-99.306%
2024-01-05	867.5195	935.7447	867.5195	906.7294	-3.896%	67	-99.274%
2024-01-04	955.7418	955.7418	911.6306	943.4887	-3.509%	58	-99.302%
2024-01-03	906.7294	977.7974	906.7294	977.7974	+9.917%	181	-99.326%
2024-01-02	865.0689	933.6617	865.0689	889.5751	-1.629%	19	-99.260%
2023-12-29	931.2356	936.1368	904.2788	904.3033	-5.624%	141	-99.272%
2023-12-28	972.8961	985.0757	899.1325	958.1924	+0.256%	287	-99.313%
2023-12-27	936.1368	983.9239	906.7294	955.7418	-1.763%	331	-99.311%
2023-12-26	941.0381	972.8961	936.1368	972.8961	+7.008%	18	-99.323%
2023-12-22	874.6263	909.1800	862.6182	909.1800	-1.067%	115	-99.276%
2023-12-21	950.8406	971.7444	906.6804	918.9825	+1.351%	112	-99.283%
2023-12-20	833.2108	921.4331	833.2108	906.7294	+11.446%	215	-99.274%
2023-12-19	835.6614	857.7170	811.1552	813.6058	-1.775%	44	-99.190%
2023-12-18	884.6738	884.6738	828.3096	828.3096	-1.744%	53	-99.205%
2023-12-15	882.2232	882.2232	843.0133	843.0133	-6.522%	17	-99.219%
2023-12-14	938.5875	938.5875	867.5195	901.8282	-2.646%	67	-99.270%
2023-12-13	803.8034	928.7850	803.8034	926.3344	+15.244%	148	-99.289%
2023-12-12	920.1343	950.3504	803.8034	803.8034	-9.890%	51	-99.181%
2023-12-11	906.7294	915.3311	892.0257	892.0257	-0.410%	9	-99.262%
2023-12-08	945.9393	945.9393	894.4763	895.7016	-0.137%	56	-99.265%
2023-12-07	869.9701	941.0136	869.9701	896.9269	+0.274%	40	-99.266%
2023-12-06	918.9825	941.1116	867.5195	894.4763	-5.195%	100	-99.264%
2023-12-05	899.3775	967.9949	899.3775	943.4887	+5.479%	36	-99.302%
2023-12-04	931.2356	967.9949	893.2510	894.4763	-4.450%	33	-99.264%
2023-12-01	942.6800	942.6800	931.2356	936.1368	-0.521%	54	-99.296%
2023-11-30	931.2356	980.2480	931.2356	941.0381	-0.518%	309	-99.300%
2023-11-29	954.5165	954.5165	945.9393	945.9393	-0.521%	8	-99.304%
2023-11-28	950.8896	950.8896	950.8896	950.8896	-0.762%	6	-99.307%
2023-11-27	967.9949	967.9949	958.1924	958.1924	-1.013%	24	-99.313%
2023-11-24	967.9949	967.9949	967.9949	967.9949	+1.412%	7	-99.320%
2023-11-22	980.2480	980.2480	954.5165	954.5165	-1.392%	12	-99.310%
2023-11-21	1,014.5567	1,014.5567	967.9949	967.9949	-1.250%	7	-99.320%
2023-11-20	980.2480	980.2480	980.2480	980.2480	-1.232%	5	-99.328%

.dark-mode .SPnRLC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPnRLC{ color: #333333; background-color: white; border: 2px solid #333333; }CMCTCreative Media & Community Trust Corporation Common stockstock NASDAQ

CMCT
Creative Media & Community Trust Corporation Common stock
stock NASDAQ