Dark

CMCT
Creative Media & Community Trust Corporation Common stock
stock NASDAQ

At Close

Aug 18, 2025 3:57:30 PM EDT

6.82USD-4.685%(-0.34)74,558

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2025 9:05:30 AM EDT

7.80USD0.000%(+7.80)0

After-hours

Aug 13, 2025 4:50:30 PM EDT

6.95USD-1.138%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-18	6.7400	6.8150	6.6700	6.8150	-3.811%	74,558	0.000%
2025-08-15	7.3500	7.5200	7.0000	7.0850	-5.407%	95,568	-3.811%
2025-08-14	7.3400	7.6000	6.5200	7.4900	+3.453%	37,074	-9.012%
2025-08-13	7.8000	8.0160	6.8001	7.2400	-12.455%	77,685	-5.870%
2025-08-12	7.6100	8.4200	7.6100	8.2700	+7.263%	44,234	-17.594%
2025-08-11	8.4000	8.4499	7.6418	7.7100	-10.035%	93,151	-11.608%
2025-08-08	8.5500	8.8300	8.3000	8.5700	-7.451%	170,970	-20.478%
2025-08-07	8.6200	9.7999	7.7900	9.2600	+38.081%	18,220,308	-26.404%
2025-08-06	6.4100	7.0100	6.4100	6.7062	+6.940%	245,677	+1.622%
2025-08-05	6.2700	6.2710	6.2547	6.2710	-1.166%	3,006	+8.675%
2025-08-04	6.0000	6.5500	5.9182	6.3450	+8.462%	9,121	+7.407%
2025-08-01	5.8800	5.9300	5.3901	5.8500	-2.500%	11,627	+16.496%
2025-07-31	6.2600	6.4500	6.0000	6.0000	-6.977%	36,338	+13.583%
2025-07-30	6.6300	6.6300	6.1356	6.4500	-0.463%	17,886	+5.659%
2025-07-29	6.6900	6.6900	6.3800	6.4800	-4.000%	12,692	+5.170%
2025-07-28	6.9200	7.3567	6.7500	6.7500	-5.197%	24,187	+0.963%
2025-07-25	6.7800	7.1200	6.7800	7.1200	+3.942%	178,697	-4.284%
2025-07-24	7.1800	7.2400	6.5700	6.8500	-5.517%	5,179	-0.511%
2025-07-23	7.2200	7.2500	6.9982	7.2500	-0.549%	3,365	-6.000%
2025-07-22	7.0700	7.4434	6.8963	7.2900	+2.311%	4,257	-6.516%
2025-07-21	6.8400	7.1500	6.8400	7.1253	+4.707%	8,127	-4.355%
2025-07-18	7.2600	7.3000	6.8000	6.8050	-6.396%	8,225	+0.147%
2025-07-17	7.0700	7.4600	7.0700	7.2700	+2.829%	7,568	-6.259%
2025-07-16	7.3900	7.5200	7.0300	7.0700	-3.151%	11,101	-3.607%
2025-07-15	7.5000	7.9900	7.3000	7.3000	-2.667%	7,496	-6.644%
2025-07-14	7.8800	8.0000	7.3550	7.5000	-6.948%	47,481	-9.133%
2025-07-11	8.0500	8.3800	7.8000	8.0600	-1.587%	7,889	-15.447%
2025-07-10	8.0300	8.3800	7.8100	8.1900	-1.444%	8,554	-16.789%
2025-07-09	8.7700	8.7700	7.7000	8.3100	+1.095%	10,487	-17.990%
2025-07-08	8.9300	8.9300	8.1500	8.2200	-8.259%	9,407	-17.092%
2025-07-07	8.9200	8.9600	8.4800	8.9600	+0.901%	12,499	-23.940%
2025-07-03	8.6300	8.9700	8.4950	8.8800	+7.636%	8,317	-23.255%
2025-07-02	8.2500	8.6000	7.8900	8.2500	+2.612%	10,711	-17.394%
2025-07-01	8.0000	8.8078	7.9700	8.0400	0.000%	11,534	-15.236%
2025-06-30	9.1900	9.5800	8.0400	8.0400	-9.153%	9,627	-15.236%
2025-06-27	8.0000	8.8800	7.5300	8.8500	+18.158%	16,959	-22.994%
2025-06-26	7.2500	7.9800	7.2200	7.4900	+5.195%	14,242	-9.012%
2025-06-25	8.8500	8.8500	7.0900	7.1201	-19.547%	23,877	-4.285%
2025-06-24	9.0100	9.1400	8.7784	8.8500	-2.210%	7,359	-22.994%
2025-06-23	8.2800	9.0500	8.2800	9.0500	+8.774%	6,190	-24.696%
2025-06-20	9.0600	9.0600	8.1500	8.3200	-3.368%	10,649	-18.089%
2025-06-18	8.4700	9.1624	8.2974	8.6100	+1.773%	9,331	-20.848%
2025-06-17	9.2800	9.2800	8.2800	8.4600	+2.174%	9,040	-19.444%
2025-06-16	9.6300	9.6300	7.8500	8.2800	-11.159%	27,058	-17.693%
2025-06-13	9.8900	9.9000	9.2600	9.3200	-4.214%	8,399	-26.878%
2025-06-12	9.6100	9.7500	9.4164	9.7300	+3.517%	6,220	-29.959%
2025-06-11	10.0000	10.0000	9.3300	9.3994	+1.615%	10,620	-27.495%
2025-06-10	10.3100	10.4750	9.1200	9.2500	-12.736%	23,857	-26.324%
2025-06-09	10.2500	10.6000	10.1880	10.6000	+2.317%	12,887	-35.708%
2025-06-06	10.4700	10.9000	9.3500	10.3600	+0.680%	21,319	-34.218%
2025-06-05	9.8000	10.3000	9.0000	10.2900	+13.077%	25,420	-33.771%
2025-06-04	8.1800	9.1000	7.9923	9.1000	+12.624%	16,195	-25.110%
2025-06-03	8.0600	8.3500	7.9934	8.0800	-1.823%	11,822	-15.656%
2025-06-02	7.8900	8.2300	7.6250	8.2300	+6.194%	6,236	-17.193%
2025-05-30	7.9300	7.9600	7.3200	7.7500	-0.129%	15,688	-12.065%
2025-05-29	7.8800	7.8800	7.5101	7.7600	+1.438%	7,987	-12.178%
2025-05-28	7.3200	7.7300	7.3168	7.6500	-1.163%	10,947	-10.915%
2025-05-27	7.4900	7.7404	7.1100	7.7400	+3.614%	10,235	-11.951%
2025-05-23	7.4200	7.5500	6.8300	7.4700	+0.810%	16,399	-8.768%
2025-05-22	7.8500	7.8500	7.0100	7.4100	-4.140%	10,165	-8.030%
2025-05-21	7.4500	8.0200	7.3222	7.7300	+2.929%	18,020	-11.837%
2025-05-20	6.8100	7.7100	6.6600	7.5100	+7.286%	18,536	-9.254%
2025-05-19	6.6600	7.0000	6.6010	7.0000	+3.474%	10,706	-2.643%
2025-05-16	6.4500	6.9000	6.2601	6.7650	+4.884%	14,659	+0.739%
2025-05-15	6.5100	6.6008	6.4300	6.4500	-2.715%	8,538	+5.659%
2025-05-14	6.4100	6.6800	6.4100	6.6300	+2.315%	10,487	+2.790%
2025-05-13	6.3100	6.6979	6.2993	6.4800	+2.370%	12,900	+5.170%
2025-05-12	6.6200	6.8503	6.1200	6.3300	-3.945%	18,078	+7.662%
2025-05-09	6.5400	6.6436	6.0600	6.5900	+0.611%	11,397	+3.414%
2025-05-08	6.4400	6.7300	6.1800	6.5500	+1.866%	24,085	+4.046%
2025-05-07	6.2200	6.4300	6.0500	6.4300	+5.237%	16,849	+5.988%
2025-05-06	6.7300	6.7300	6.0060	6.1100	-11.705%	29,196	+11.538%
2025-05-05	7.2000	7.2600	6.9200	6.9200	-5.593%	20,962	-1.517%
2025-05-02	6.1700	7.7400	5.8664	7.3300	+20.957%	64,825	-7.026%
2025-05-01	5.4850	6.2400	5.4850	6.0600	+8.797%	34,014	+12.459%
2025-04-30	5.4800	5.6500	5.4300	5.5700	0.000%	26,583	+22.352%
2025-04-29	5.1700	6.2900	5.0100	5.5700	+3.918%	164,136	+22.352%
2025-04-28	5.2800	5.6200	5.0025	5.3600	+1.515%	71,039	+27.146%
2025-04-25	4.5800	5.3900	4.5400	5.2800	+16.261%	86,762	+29.072%
2025-04-24	4.5400	4.7700	4.4000	4.5415	-0.841%	65,693	+50.061%
2025-04-23	5.2000	5.2500	4.3300	4.5800	-8.946%	99,727	+48.799%
2025-04-22	4.2800	6.6900	4.2800	5.0300	+20.913%	1,036,851	+35.487%
2025-04-21	4.3000	4.4077	4.0300	4.1600	-7.350%	27,339	+63.822%
2025-04-17	5.4500	5.5100	4.2819	4.4900	-15.283%	56,663	+51.782%
2025-04-16	5.1700	6.1500	5.1000	5.3000	+1.145%	139,267	+28.585%
2025-04-15	5.0300	5.5700	4.7400	5.2400	+1.896%	84,118	+30.057%
2025-04-14	5.6250	5.6250	5.0000	5.1425	-6.030%	17,509	+32.523%
2025-04-11	5.4500	5.6925	5.3075	5.4725	+0.367%	15,066	+24.532%
2025-04-10	6.2250	6.2250	5.1300	5.4525	-15.726%	44,610	+24.989%
2025-04-09	5.8025	6.5000	5.4375	6.4700	+10.978%	14,772	+5.332%
2025-04-08	6.5000	6.7500	5.5000	5.8300	-9.437%	14,523	+16.895%
2025-04-07	6.1450	6.7475	5.7500	6.4375	+8.558%	25,007	+5.864%
2025-04-04	6.5000	6.5000	5.5825	5.9300	-8.452%	14,296	+14.924%
2025-04-03	6.4500	6.4975	6.1250	6.4775	-1.220%	9,440	+5.210%
2025-04-02	6.5000	6.8000	6.1250	6.5575	+0.807%	24,582	+3.927%
2025-04-01	6.3750	6.6325	5.8300	6.5050	+3.789%	10,722	+4.766%
2025-03-31	5.9750	6.4975	5.4900	6.2675	+12.877%	40,936	+8.736%
2025-03-28	5.8750	5.8750	5.2800	5.5525	+0.771%	14,015	+22.738%
2025-03-27	5.7500	5.8751	5.3825	5.5100	-1.739%	16,607	+23.684%
2025-03-26	6.0000	6.0000	5.4250	5.6075	-3.277%	16,693	+21.534%
2025-03-25	6.4875	6.4875	5.2900	5.7975	-7.240%	27,515	+17.551%
2025-03-24	6.7500	6.7500	6.1250	6.2500	+1.502%	21,986	+9.040%
2025-03-21	6.2500	6.2750	5.8500	6.1575	-6.528%	16,688	+10.678%
2025-03-20	6.1275	6.7500	6.0225	6.5875	-7.544%	28,785	+3.454%
2025-03-19	7.2950	7.2950	6.5275	7.1250	-2.697%	16,173	-4.351%
2025-03-18	6.2250	7.3225	5.8500	7.3225	+17.631%	61,629	-6.931%
2025-03-17	8.0000	8.0000	5.5900	6.2250	-14.345%	968,886	+9.478%
2025-03-14	8.9650	8.9650	6.2500	7.2675	-16.943%	69,118	-6.226%
2025-03-13	15.2500	15.5575	8.4200	8.7500	-46.154%	84,174	-22.114%
2025-03-12	16.5000	17.0750	16.0250	16.2500	-2.985%	3,203	-58.062%
2025-03-11	17.5000	17.5000	15.7500	16.7500	-4.286%	5,304	-59.313%
2025-03-10	18.0400	18.7500	16.2500	17.5000	-2.629%	5,800	-61.057%
2025-03-07	18.7500	18.9450	16.7400	17.9725	-4.134%	5,123	-62.081%
2025-03-06	18.2500	19.0000	18.1225	18.7475	+4.109%	4,747	-63.648%
2025-03-05	17.0000	18.2500	16.8475	18.0075	+5.153%	3,767	-62.155%
2025-03-04	16.7500	17.2425	15.7675	17.1250	+0.735%	2,983	-60.204%
2025-03-03	17.3025	17.4500	15.8550	17.0000	-1.163%	4,250	-59.912%
2025-02-28	17.9750	17.9750	16.5250	17.2000	-4.312%	2,993	-60.378%
2025-02-27	18.0000	18.0000	16.7000	17.9750	+1.111%	1,518	-62.086%
2025-02-26	17.0000	18.2500	16.7525	17.7775	+1.615%	2,529	-61.665%
2025-02-25	17.2500	17.5000	15.7500	17.4950	-0.029%	6,759	-61.046%
2025-02-24	18.7500	18.9300	17.1400	17.5000	-5.175%	6,150	-61.057%
2025-02-21	19.1250	19.1500	18.0000	18.4550	-2.740%	4,663	-63.072%
2025-02-20	18.2500	19.5000	17.3750	18.9750	+5.710%	10,882	-64.084%
2025-02-19	17.8750	18.2500	17.4950	17.9500	+0.560%	3,272	-62.033%
2025-02-18	18.2500	18.2800	17.5050	17.8500	-2.366%	3,792	-61.821%
2025-02-14	17.8750	18.4500	17.5000	18.2825	+1.569%	4,567	-62.724%
2025-02-13	18.4125	18.6598	17.6225	18.0000	-0.111%	2,668	-62.139%
2025-02-12	17.4150	18.2500	17.1825	18.0200	+2.971%	3,350	-62.181%
2025-02-11	18.7000	18.7000	17.5000	17.5000	-6.667%	2,562	-61.057%
2025-02-10	18.0725	18.7500	16.7500	18.7500	+5.649%	6,572	-63.653%
2025-02-07	17.5000	18.1250	16.7500	17.7475	+0.996%	5,373	-61.600%
2025-02-06	18.0000	18.4200	16.7500	17.5725	-4.627%	5,465	-61.218%
2025-02-05	18.9500	19.4926	17.5350	18.4250	-4.657%	3,666	-63.012%
2025-02-04	19.2500	19.5000	18.7500	19.3250	+0.078%	4,333	-64.735%
2025-02-03	19.0000	19.9975	17.7600	19.3100	+1.632%	7,610	-64.707%
2025-01-31	17.4425	19.9125	16.9325	19.0000	+13.179%	11,626	-64.132%
2025-01-30	19.5050	20.6425	15.8750	16.7875	-11.772%	25,532	-59.404%
2025-01-29	22.2500	22.7675	18.0000	19.0275	-16.564%	13,772	-64.183%
2025-01-28	24.0000	24.4675	21.0375	22.8050	-4.949%	8,129	-70.116%
2025-01-27	20.2525	24.3625	20.2525	23.9925	+9.057%	18,487	-71.595%
2025-01-24	19.2500	22.2575	19.2500	22.0000	+14.434%	11,331	-69.023%
2025-01-23	19.6750	20.0000	18.7525	19.2250	-2.904%	5,804	-64.551%
2025-01-22	21.3725	21.3725	19.5000	19.8000	-3.415%	6,403	-65.581%
2025-01-21	19.8000	22.0000	19.2500	20.5000	+9.014%	18,887	-66.756%
2025-01-17	19.1750	19.5525	17.2500	18.8050	-3.614%	38,245	-63.760%
2025-01-16	22.0000	22.5000	18.7500	19.5100	-10.535%	25,170	-65.069%
2025-01-15	25.5000	25.7500	20.0025	21.8075	-11.889%	35,118	-68.749%
2025-01-14	25.0000	26.5000	24.0000	24.7500	+4.156%	16,526	-72.465%
2025-01-13	23.5250	26.0000	23.0250	23.7625	-0.990%	20,937	-71.320%
2025-01-10	28.5000	28.6250	22.7700	24.0000	-11.111%	44,543	-71.604%
2025-01-08	36.5000	36.5000	24.9975	27.0000	-27.517%	41,559	-74.759%
2025-01-07	42.0000	42.0000	35.7550	37.2500	-11.310%	22,698	-81.705%
2025-01-06	45.0000	48.2500	34.0000	42.0000	-3.504%	50,688	-83.774%
2025-01-03	45.0250	46.0000	41.7500	43.5250	-16.738%	42,184	-84.342%
2025-01-02	73.6750	73.6750	50.3000	52.2750	-7.067%	426,216	-86.963%
2024-12-31	42.5000	58.6750	42.5000	56.2500	+39.405%	111,547	-87.884%
2024-12-30	44.4750	44.7500	37.2250	40.3500	-6.813%	19,651	-83.110%
2024-12-27	45.0250	54.5500	37.5250	43.3000	-2.860%	30,249	-84.261%
2024-12-26	38.0500	44.5750	36.2500	44.5750	+27.175%	22,834	-84.711%
2024-12-24	32.0000	36.2500	30.0000	35.0500	+13.891%	10,763	-80.556%
2024-12-23	34.2500	34.5000	27.8000	30.7750	-2.611%	24,294	-77.855%
2024-12-20	37.5000	38.7500	29.7250	31.6000	-14.537%	28,617	-78.434%
2024-12-19	40.0000	42.1750	36.9750	36.9750	-8.760%	8,603	-81.569%
2024-12-18	40.0000	43.7500	40.0000	40.5250	+2.014%	4,957	-83.183%
2024-12-17	44.3750	45.0000	37.5000	39.7250	-11.130%	8,265	-82.845%
2024-12-16	49.9750	50.4750	44.7000	44.7000	-10.555%	6,001	-84.754%
2024-12-13	50.2500	53.5000	46.2500	49.9750	-3.337%	3,981	-86.363%
2024-12-12	53.7500	54.5000	50.2250	51.7000	-0.481%	2,013	-86.818%
2024-12-11	54.9750	58.6750	51.2500	51.9500	-6.143%	3,971	-86.882%
2024-12-10	53.4500	56.7500	51.2500	55.3500	+8.053%	5,760	-87.687%
2024-12-09	68.5500	72.6880	45.0500	51.2250	-28.532%	27,624	-86.696%
2024-12-06	77.3750	77.3750	69.0000	71.6750	-1.104%	2,339	-90.492%
2024-12-05	75.4000	77.7250	70.0000	72.4750	+3.573%	3,094	-90.597%
2024-12-04	76.2500	76.2500	68.8000	69.9750	-5.821%	2,915	-90.261%
2024-12-03	75.1000	77.4500	67.8750	74.3000	+2.483%	3,195	-90.828%
2024-12-02	69.6750	79.8000	67.5000	72.5000	+8.169%	5,943	-90.600%
2024-11-29	68.1750	69.0250	65.2000	67.0250	+9.161%	2,171	-89.832%
2024-11-27	63.0500	68.2500	60.8750	61.4000	+2.078%	4,263	-88.901%
2024-11-26	60.0000	62.7500	58.7500	60.1500	+2.601%	2,646	-88.670%
2024-11-25	60.0000	60.0000	56.1250	58.6250	+4.454%	2,981	-88.375%
2024-11-22	61.0000	61.1250	55.2750	56.1250	-9.109%	4,569	-87.857%
2024-11-21	56.5500	62.4750	53.0500	61.7500	+8.667%	3,351	-88.964%
2024-11-20	63.4750	64.7150	52.5000	56.8250	-11.072%	4,077	-88.007%
2024-11-19	64.2000	66.2750	62.3000	63.9000	-1.198%	3,231	-89.335%
2024-11-18	74.5000	75.0000	63.1250	64.6750	-6.942%	2,942	-89.463%
2024-11-15	76.5000	77.4750	69.1000	69.5000	-9.150%	1,758	-90.194%
2024-11-14	71.1750	79.0000	69.1880	76.5000	+6.956%	2,160	-91.092%
2024-11-13	80.0000	81.3750	68.7500	71.5250	-4.633%	4,268	-90.472%
2024-11-12	90.0000	92.5000	72.5500	75.0000	-17.424%	5,607	-90.913%
2024-11-11	95.5000	97.4750	90.7500	90.8250	-3.889%	1,262	-92.497%
2024-11-08	98.1500	99.9000	90.2500	94.5000	-3.694%	1,793	-92.788%
2024-11-07	100.1250	105.0000	92.5000	98.1250	-1.998%	1,935	-93.055%
2024-11-06	93.1750	104.7500	93.1750	100.1250	+7.951%	2,290	-93.194%
2024-11-05	96.2500	100.6000	90.7500	92.7500	-3.259%	2,057	-92.652%
2024-11-04	97.5250	104.9250	89.0000	95.8750	+6.233%	3,961	-92.892%
2024-11-01	111.7500	122.4750	88.7500	90.2500	-19.149%	3,957	-92.449%
2024-10-31	122.5000	122.5000	107.7500	111.6250	-7.767%	2,270	-93.895%
2024-10-30	136.1500	136.1500	117.6500	121.0250	-4.158%	2,020	-94.369%
2024-10-29	122.5000	135.0000	122.5000	126.2750	-0.864%	1,614	-94.603%
2024-10-28	117.1250	127.7500	117.1250	127.3750	+10.713%	1,953	-94.650%
2024-10-25	119.8750	123.4750	113.2750	115.0500	-1.456%	1,880	-94.076%
2024-10-24	124.0250	130.0000	115.0500	116.7500	-6.507%	1,622	-94.163%
2024-10-23	127.5000	133.1750	123.7500	124.8750	-2.078%	1,501	-94.543%
2024-10-22	132.2750	132.7750	115.1000	127.5250	-3.591%	4,369	-94.656%
2024-10-21	137.4500	142.3250	125.2500	132.2750	-2.073%	1,519	-94.848%
2024-10-18	132.5000	138.7250	125.6250	135.0750	+1.943%	1,551	-94.955%
2024-10-17	133.6750	137.4000	125.2750	132.5000	-0.879%	1,238	-94.857%
2024-10-16	145.0000	149.8250	120.0000	133.6750	-4.518%	4,187	-94.902%
2024-10-15	147.5000	154.8750	128.7000	140.0000	-4.437%	1,923	-95.132%
2024-10-14	145.0000	155.0000	142.5000	146.5000	-2.333%	1,002	-95.348%
2024-10-11	149.3000	157.4750	140.0000	150.0000	+0.503%	2,384	-95.457%
2024-10-10	160.8000	160.8000	143.8000	149.2500	-6.733%	1,722	-95.434%
2024-10-09	170.0000	170.0250	140.9340	160.0250	-3.250%	4,108	-95.741%
2024-10-08	180.0250	182.5000	159.1250	165.4000	-6.540%	1,509	-95.880%
2024-10-07	182.2500	182.2500	165.0250	176.9750	-0.282%	2,625	-96.149%
2024-10-04	162.5000	182.4750	160.5500	177.4750	+12.862%	7,297	-96.160%
2024-10-03	125.0000	158.3630	125.0000	157.2500	+23.770%	4,958	-95.666%
2024-10-02	132.5000	136.6250	120.4000	127.0500	-2.250%	2,908	-94.636%
2024-10-01	127.5000	141.2500	112.5250	129.9750	+5.778%	3,291	-94.757%
2024-09-30	162.5000	162.5000	105.0000	122.8750	-21.922%	7,678	-94.454%
2024-09-27	182.7500	186.8500	153.9750	157.3750	-12.521%	5,745	-95.670%
2024-09-26	182.1750	187.5000	170.0000	179.9000	+3.943%	4,817	-96.212%
2024-09-25	325.0000	382.5000	169.0750	173.0750	-54.872%	14,249	-96.062%
2024-09-24	490.1240	507.2783	352.9138	383.5220	-20.558%	1,156	-98.223%
2024-09-23	514.6302	514.6302	468.0684	482.7721	-4.369%	73	-98.588%
2024-09-20	502.3771	504.8277	472.9697	504.8277	+7.853%	238	-98.650%
2024-09-19	472.9697	480.0274	463.5103	468.0684	+0.526%	58	-98.544%
2024-09-18	487.6734	487.6734	465.6178	465.6178	-0.524%	57	-98.536%
2024-09-17	487.6734	487.6734	465.6178	468.0684	-2.551%	44	-98.544%
2024-09-16	497.4759	499.9265	468.0439	480.3215	-1.259%	110	-98.581%
2024-09-13	468.0684	498.2110	468.0684	486.4481	+0.767%	119	-98.599%
2024-09-12	480.3215	482.7721	465.6178	482.7476	+3.679%	19	-98.588%
2024-09-11	474.1950	482.7721	465.6178	465.6178	-0.383%	14	-98.536%
2024-09-10	472.9697	478.2630	467.4068	467.4068	+0.384%	10	-98.542%
2024-09-09	465.6178	470.5190	463.1672	465.6178	0.000%	101	-98.536%
2024-09-06	465.6178	465.6178	459.4913	465.6178	0.000%	17	-98.536%
2024-09-05	477.8709	487.6734	465.6178	465.6178	-1.042%	25	-98.536%
2024-09-04	483.9975	483.9975	468.0684	470.5190	-3.518%	27	-98.552%
2024-09-03	487.6734	498.0150	480.3215	487.6734	-0.251%	46	-98.603%
2024-08-30	482.7721	488.8987	479.5863	488.8987	+0.758%	18	-98.606%
2024-08-29	487.4038	488.1635	480.3215	485.2228	-0.467%	6	-98.595%
2024-08-28	502.3771	502.3771	470.5190	487.5018	-0.535%	38	-98.602%
2024-08-27	490.1240	490.1240	490.1240	490.1240	0.000%	2	-98.610%
2024-08-26	501.1518	501.1518	470.5190	490.1240	+2.041%	95	-98.610%
2024-08-23	502.3771	502.3771	471.7444	480.3215	-2.000%	92	-98.581%
2024-08-22	490.1240	514.6302	465.6178	490.1240	0.000%	47	-98.610%
2024-08-21	499.9265	521.9821	490.1240	490.1240	-2.439%	103	-98.610%
2024-08-20	544.0376	551.3895	502.3771	502.3771	-7.658%	133	-98.643%
2024-08-19	531.7845	551.3895	514.6302	544.0376	-1.333%	91	-98.747%
2024-08-16	531.7845	551.3895	522.0066	551.3895	+6.132%	5	-98.764%
2024-08-15	548.9389	548.9389	519.5314	519.5314	-1.391%	11	-98.688%
2024-08-14	507.3274	526.8588	507.2783	526.8588	+0.665%	12	-98.706%
2024-08-13	531.7845	531.7845	519.5314	523.3789	-1.807%	9	-98.698%
2024-08-12	509.7290	541.5870	509.7290	533.0099	+1.816%	17	-98.721%
2024-08-09	531.7845	531.7845	507.2783	523.5014	-1.102%	7	-98.698%
2024-08-08	526.8833	529.3339	519.5314	529.3339	-0.917%	14	-98.713%
2024-08-07	523.2074	548.9389	523.2074	534.2352	+5.314%	7	-98.724%
2024-08-06	524.4327	541.6850	507.2783	507.2783	+0.976%	10	-98.657%
2024-08-05	526.8833	531.7845	499.9265	502.3771	-4.651%	83	-98.643%
2024-08-02	548.9389	548.9389	517.0808	526.8833	-1.376%	21	-98.707%
2024-08-01	544.0376	546.4883	529.3339	534.2352	+0.926%	16	-98.724%
2024-07-31	539.1364	541.6115	529.3339	529.3339	-0.456%	25	-98.713%
2024-07-30	556.2662	556.2662	526.8833	531.7600	-1.368%	26	-98.718%
2024-07-29	556.2907	556.4623	526.8833	539.1364	-3.084%	20	-98.736%
2024-07-26	593.0500	593.0500	553.9872	556.2907	-1.732%	14	-98.775%
2024-07-25	573.4451	582.0223	558.7414	566.0932	-3.145%	48	-98.796%
2024-07-24	583.2476	634.6861	578.3463	584.4729	+1.923%	24	-98.834%
2024-07-23	558.7414	588.1488	558.7414	573.4451	+4.000%	48	-98.812%
2024-07-22	548.9389	558.7414	526.8833	551.3895	+1.810%	140	-98.764%
2024-07-19	551.3895	551.3895	538.6708	541.5870	0.000%	17	-98.742%
2024-07-18	558.7414	563.6426	537.1759	541.5870	-0.897%	62	-98.742%
2024-07-17	563.6426	575.8957	533.0099	546.4883	-2.620%	258	-98.753%
2024-07-16	573.4451	595.5007	558.7414	561.1920	-4.583%	142	-98.786%
2024-07-15	593.0500	597.9513	571.0190	588.1488	+0.418%	20	-98.841%
2024-07-12	624.8836	624.8836	568.5438	585.6982	-1.646%	97	-98.836%
2024-07-11	583.2476	610.2044	583.2476	595.5007	0.000%	26	-98.856%
2024-07-10	634.7106	634.7106	583.2721	595.5007	-3.571%	217	-98.856%
2024-07-09	595.5007	642.0624	593.0500	617.5562	-4.632%	61	-98.896%
2024-07-08	504.8277	651.8894	504.8277	647.5518	-1.403%	683	-98.948%
2024-07-05	661.6674	673.8960	651.8649	656.7662	-0.741%	502	-98.962%
2024-07-03	661.6674	661.6674	649.4143	661.6674	+1.887%	40	-98.970%
2024-07-02	656.7662	661.6674	649.4143	649.4143	0.000%	67	-98.951%
2024-07-01	661.6674	671.4699	649.4143	649.4143	-1.487%	52	-98.951%
2024-06-28	659.2168	659.2168	639.6118	659.2168	0.000%	24	-98.966%
2024-06-27	637.1612	659.2168	637.1612	659.2168	+6.746%	50	-98.966%
2024-06-26	644.5131	644.5131	617.5562	617.5562	-1.563%	3	-98.896%
2024-06-25	661.6674	661.6674	627.3587	627.3587	-4.120%	28	-98.914%
2024-06-24	671.4699	671.4699	649.4143	654.3155	-1.111%	30	-98.958%
2024-06-21	657.1828	664.1180	657.1828	661.6674	+1.887%	126	-98.970%
2024-06-20	637.1612	666.5686	637.1612	649.4143	0.000%	110	-98.951%
2024-06-18	688.6242	688.6242	642.0624	649.4143	-8.305%	203	-98.951%
2024-06-17	708.2292	710.6553	686.1981	708.2292	+3.214%	12	-99.038%
2024-06-14	698.4267	698.4267	686.1736	686.1736	-1.754%	30	-99.007%
2024-06-13	708.2292	708.2292	698.4267	698.4267	-1.721%	3	-99.024%
2024-06-12	703.3279	710.6798	703.3279	710.6553	-1.027%	5	-99.041%
2024-06-11	698.4267	718.0317	698.4267	718.0317	+3.534%	25	-99.051%
2024-06-10	691.0748	715.5810	691.0748	693.5255	-3.426%	23	-99.017%
2024-06-07	705.8031	718.1297	705.8031	718.1297	+0.356%	17	-99.051%
2024-06-06	720.4823	720.4823	708.5233	715.5810	+0.690%	28	-99.048%
2024-06-05	710.6798	710.6798	710.6798	710.6798	-1.193%	2	-99.041%
2024-06-04	719.2570	719.2570	719.2570	719.2570	+0.514%	1	-99.052%
2024-06-03	715.5810	725.3835	715.5810	715.5810	+1.389%	11	-99.048%
2024-05-31	735.1860	735.1860	705.7786	705.7786	+1.053%	32	-99.034%
2024-05-30	722.9329	735.1860	698.4267	698.4267	-5.316%	29	-99.024%
2024-05-29	718.3012	737.6366	707.0039	737.6366	+3.793%	13	-99.076%
2024-05-28	725.3835	741.3126	710.6798	710.6798	-2.357%	19	-99.041%
2024-05-24	725.4080	743.7632	725.4080	727.8341	-0.336%	11	-99.064%
2024-05-23	757.2416	757.2416	730.2848	730.2848	-2.295%	5	-99.067%
2024-05-22	713.1304	754.7910	713.1304	747.4391	-0.489%	47	-99.088%
2024-05-21	742.5379	751.1150	742.5379	751.1150	+0.163%	4	-99.093%
2024-05-20	744.4984	749.8897	742.5379	749.8897	+2.341%	23	-99.091%
2024-05-17	732.7354	747.4391	732.7354	732.7354	-0.664%	11	-99.070%
2024-05-16	747.4391	749.8652	737.6366	737.6366	+0.333%	7	-99.076%
2024-05-15	737.6366	747.3901	735.1860	735.1860	-0.662%	14	-99.073%
2024-05-14	752.3403	767.0441	695.9761	740.0872	-1.629%	148	-99.079%
2024-05-13	764.5934	764.5934	751.1150	752.3403	-0.163%	25	-99.094%
2024-05-10	742.5624	759.6922	742.5379	753.5657	+0.892%	22	-99.096%
2024-05-09	759.6922	769.9603	746.9000	746.9000	+1.222%	22	-99.088%
2024-05-08	737.6366	754.7910	737.6366	737.8817	-1.279%	14	-99.076%
2024-05-07	764.5934	767.0441	747.4391	747.4391	-1.613%	25	-99.088%
2024-05-06	759.6922	771.9453	757.2416	759.6922	+0.977%	49	-99.103%
2024-05-03	771.9453	771.9453	752.3403	752.3403	-1.760%	15	-99.094%
2024-05-02	752.3403	789.0751	752.3403	765.8188	+0.160%	43	-99.110%
2024-05-01	808.7046	814.7576	735.1860	764.5934	-6.726%	89	-99.109%
2024-04-30	841.7880	841.7880	808.7046	819.7324	-0.149%	16	-99.169%
2024-04-29	820.9577	820.9577	820.9577	820.9577	0.000%	2	-99.170%
2024-04-26	808.7046	845.4639	808.7046	820.9577	-1.788%	80	-99.170%
2024-04-25	874.8713	874.8713	835.6614	835.9065	-2.523%	4	-99.185%
2024-04-24	857.7170	857.7170	857.5455	857.5455	+2.619%	2	-99.205%
2024-04-23	796.4515	835.6614	794.0009	835.6614	+2.096%	39	-99.184%
2024-04-22	852.8158	899.2060	806.2540	818.5071	-1.475%	32	-99.167%
2024-04-19	794.0009	852.8158	794.0009	830.7602	+2.108%	46	-99.180%
2024-04-18	896.9269	896.9269	813.6058	813.6058	-4.046%	90	-99.162%
2024-04-17	840.1951	883.4485	840.1951	847.9145	-2.672%	14	-99.196%
2024-04-16	906.7294	906.7294	860.1921	871.1954	-4.947%	232	-99.218%
2024-04-15	920.2078	923.8837	914.9880	916.5319	-4.103%	19	-99.256%
2024-04-12	955.7418	955.7418	955.7418	955.7418	+1.039%	2	-99.287%
2024-04-11	909.2045	965.5443	909.2045	945.9148	+4.040%	8	-99.280%
2024-04-10	909.1800	944.1749	904.2788	909.1800	-1.852%	25	-99.250%
2024-04-09	928.7850	931.2356	920.4284	926.3344	-1.047%	5	-99.264%
2024-04-08	931.2356	950.8406	920.6489	936.1368	-2.638%	15	-99.272%
2024-04-05	896.9269	961.5008	896.9269	961.5008	-2.400%	32	-99.291%
2024-04-04	987.5999	1,012.1061	985.1492	985.1492	-0.248%	22	-99.308%
2024-04-03	1,039.0629	1,041.5135	931.2356	987.5999	-4.048%	92	-99.310%
2024-04-02	1,034.1616	1,041.5135	977.7974	1,029.2604	+0.478%	33	-99.338%
2024-04-01	1,100.3284	1,100.3284	1,024.3592	1,024.3592	-1.878%	48	-99.335%
2024-03-28	1,014.5567	1,063.5691	1,012.1061	1,043.9641	+1.429%	56	-99.347%
2024-03-27	1,024.3592	1,066.0197	1,009.6554	1,029.2604	+0.478%	26	-99.338%
2024-03-26	985.1492	1,026.8098	970.4455	1,024.3592	+5.104%	27	-99.335%
2024-03-25	926.3344	980.2480	926.3344	974.6116	+3.031%	23	-99.301%
2024-03-22	937.3622	945.9393	923.8837	945.9393	+4.043%	6	-99.280%
2024-03-21	923.8837	923.8837	890.6533	909.1800	-1.722%	5	-99.250%
2024-03-20	949.7623	949.7623	925.1091	925.1091	-0.919%	9	-99.263%
2024-03-19	936.1368	953.2912	933.6862	933.6862	+1.600%	34	-99.270%
2024-03-18	916.5319	930.9905	894.4763	918.9825	0.000%	16	-99.258%
2024-03-15	883.2525	918.9825	882.2232	918.9825	+3.022%	162	-99.258%
2024-03-14	882.2232	896.9269	882.2232	892.0257	+1.111%	19	-99.236%
2024-03-13	901.8037	901.8037	882.2232	882.2232	0.000%	54	-99.228%
2024-03-12	882.2232	882.2232	882.2232	882.2232	0.000%	6	-99.228%
2024-03-11	901.8282	901.8282	882.2232	882.2232	-1.865%	8	-99.228%
2024-03-08	884.6738	898.9854	882.2232	898.9854	-0.440%	40	-99.242%
2024-03-07	887.1244	906.7294	869.9701	902.9554	+1.787%	23	-99.245%
2024-03-06	882.3457	887.1244	882.2232	887.0999	+1.115%	24	-99.232%
2024-03-05	877.3220	877.3220	877.3220	877.3220	-1.105%	1	-99.223%
2024-03-04	857.7170	887.1244	857.7170	887.1244	+0.277%	30	-99.232%
2024-03-01	882.2232	887.0509	882.2232	884.6738	+0.278%	6	-99.230%
2024-02-29	867.5195	884.6738	867.5195	882.2232	+2.215%	86	-99.228%
2024-02-28	875.5575	875.5575	863.1084	863.1084	+0.629%	6	-99.210%
2024-02-27	860.1676	860.1676	857.7170	857.7170	0.000%	10	-99.205%

.dark-mode .zcDJt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcDJt1{ 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