Dark

CMCT
Creative Media & Community Trust Corporation Common stock
stock NASDAQ

At Close

Jul 2, 2026 12:39:07 PM EDT

3.40USD+0.741%(+0.03)9,403

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 8:36:30 AM EDT

3.25USD0.000%(+3.25)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

3.47USD+2.059%(+0.07)134

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.4600	3.5500	3.300000	3.4700	+2.059%	9,454	0.000%
2026-07-01	3.3100	3.4600	3.260000	3.4000	+4.615%	9,296	+2.059%
2026-06-30	3.2100	3.3600	3.010300	3.2500	+1.246%	35,573	+6.769%
2026-06-29	3.1400	3.4708	3.040000	3.2100	-1.231%	23,040	+8.100%
2026-06-26	3.2000	3.3000	3.120000	3.2500	0.000%	26,222	+6.769%
2026-06-25	3.4300	3.6400	3.220000	3.2500	-7.143%	26,263	+6.769%
2026-06-24	3.5100	3.7200	3.490200	3.5000	-0.285%	8,602	-0.857%
2026-06-23	3.4300	3.5850	3.400000	3.5100	+2.332%	7,658	-1.140%
2026-06-22	3.8300	4.0399	3.370000	3.4300	-13.819%	36,594	+1.166%
2026-06-18	3.6000	3.9900	3.350000	3.9800	+12.113%	165,805	-12.814%
2026-06-17	3.6500	3.8700	3.520100	3.5500	-3.794%	23,528	-2.254%
2026-06-16	3.9000	4.2299	3.690000	3.6900	-5.627%	79,779	-5.962%
2026-06-15	4.2900	4.4300	3.870000	3.9100	-8.431%	68,272	-11.253%
2026-06-12	4.8000	4.8600	4.110000	4.2700	-9.534%	24,760	-18.735%
2026-06-11	4.6900	4.7300	4.420100	4.7200	-1.871%	33,933	-26.483%
2026-06-10	4.3100	4.9800	4.010000	4.8100	+8.947%	40,047	-27.859%
2026-06-09	3.4300	4.5000	3.300000	4.4150	+25.426%	88,720	-21.404%
2026-06-08	3.2300	3.7400	3.200000	3.5200	+9.317%	46,812	-1.420%
2026-06-05	3.3000	3.3900	3.160000	3.2200	-1.829%	14,678	+7.764%
2026-06-04	3.2400	3.4000	3.200000	3.2800	-0.906%	10,916	+5.793%
2026-06-03	3.5500	3.7500	3.125000	3.3100	-4.885%	57,297	+4.834%
2026-06-02	3.7900	3.9400	3.480000	3.4800	-0.287%	64,296	-0.287%
2026-06-01	4.4600	4.5900	3.450000	3.4900	-23.128%	91,677	-0.573%
2026-05-29	4.8500	5.3558	4.332675	4.5400	-6.680%	105,171	-23.568%
2026-05-28	4.7000	5.0000	4.520000	4.8650	+0.934%	24,250	-28.674%
2026-05-27	4.7700	4.9600	4.700000	4.8200	-1.633%	11,268	-28.008%
2026-05-26	4.8000	5.2300	4.800000	4.9000	+0.823%	24,052	-29.184%
2026-05-22	4.7000	4.8600	4.560000	4.8600	+2.316%	10,640	-28.601%
2026-05-21	4.6300	4.7550	4.571000	4.7500	+0.636%	17,617	-26.947%
2026-05-20	4.9200	5.0700	4.620000	4.7200	-4.065%	27,518	-26.483%
2026-05-19	4.8000	4.9200	4.725100	4.9200	+2.500%	14,859	-29.472%
2026-05-18	5.4900	5.4900	4.690000	4.8000	-12.568%	42,614	-27.708%
2026-05-15	5.2100	5.4900	5.000000	5.4900	+3.195%	35,407	-36.794%
2026-05-14	5.6600	5.6600	5.310000	5.3200	-7.317%	45,576	-34.774%
2026-05-13	5.6000	5.9300	5.508103	5.7400	+1.056%	19,795	-39.547%
2026-05-12	5.9500	5.9700	5.490100	5.6800	-8.091%	40,062	-38.908%
2026-05-11	5.6500	6.1800	5.650000	6.1800	+3.000%	26,665	-43.851%
2026-05-08	6.2300	6.5200	5.260000	6.0000	-7.975%	75,395	-42.167%
2026-05-07	5.5200	6.5200	5.450100	6.5200	+15.194%	49,397	-46.779%
2026-05-06	5.2400	5.6600	5.160000	5.6600	+6.391%	32,130	-38.693%
2026-05-05	5.3500	5.4400	5.120100	5.3200	-1.845%	22,583	-34.774%
2026-05-04	5.4400	5.6600	5.240100	5.4200	-1.812%	19,935	-35.978%
2026-05-01	5.1500	5.5900	5.134200	5.5200	+6.564%	32,331	-37.138%
2026-04-30	5.2400	5.2452	5.000300	5.1800	-7.665%	34,907	-33.012%
2026-04-29	5.8000	5.9888	5.490100	5.6100	-1.579%	46,506	-38.146%
2026-04-28	5.1400	6.2700	4.950000	5.7000	+8.365%	159,964	-39.123%
2026-04-27	5.2200	5.3900	4.910000	5.2600	-2.230%	51,381	-34.030%
2026-04-24	5.5700	5.5700	5.057000	5.3800	-2.888%	36,243	-35.502%
2026-04-23	5.8300	6.0400	5.240000	5.5400	-6.577%	152,739	-37.365%
2026-04-22	6.4000	6.4251	5.600000	5.9300	-8.204%	53,417	-41.484%
2026-04-21	6.3000	6.9900	6.107600	6.4600	+0.937%	34,820	-46.285%
2026-04-20	5.9900	7.2190	5.520000	6.4000	+3.947%	70,585	-45.781%
2026-04-17	5.7000	6.7610	5.400000	6.1570	+9.946%	103,655	-43.641%
2026-04-16	7.5750	7.7990	5.300000	5.6000	-26.219%	125,740	-38.036%
2026-04-15	8.1000	9.0990	7.202000	7.5900	-5.113%	200,974	-54.282%
2026-04-14	6.6000	8.3860	6.237000	7.9990	-13.449%	532,962	-56.620%
2026-04-13	5.6000	11.1890	5.253000	9.2420	+86.218%	17,346,414	-62.454%
2026-04-10	6.1460	6.8500	4.700000	4.9630	-21.235%	44,915	-30.083%
2026-04-09	5.9000	6.5000	5.900000	6.3010	+10.273%	35,769	-44.929%
2026-04-08	6.0180	6.1770	5.569000	5.7140	-10.072%	60,111	-39.272%
2026-04-07	5.0000	6.6000	5.000000	6.3540	+27.029%	59,994	-45.389%
2026-04-06	4.8510	5.5000	4.700000	5.0020	+2.082%	30,027	-30.628%
2026-04-02	4.9400	5.3000	4.709000	4.9000	-4.222%	28,755	-29.184%
2026-04-01	5.5100	5.7970	4.000000	5.1160	-16.732%	86,070	-32.174%
2026-03-31	6.5000	6.5000	5.531000	6.1440	-3.880%	73,008	-43.522%
2026-03-30	5.6010	8.5000	5.601000	6.3920	+13.293%	221,889	-45.713%
2026-03-27	6.5000	7.1000	5.222000	5.6420	-14.580%	72,547	-38.497%
2026-03-26	7.0410	7.9000	6.212000	6.6050	-5.508%	62,995	-47.464%
2026-03-25	7.7300	8.2100	6.000000	6.9900	-20.296%	91,489	-50.358%
2026-03-24	8.2100	9.1100	7.250000	8.7700	-5.699%	116,982	-60.433%
2026-03-23	10.2000	11.0000	9.000000	9.3000	-26.190%	148,729	-62.688%
2026-03-20	12.7500	13.7400	11.110000	12.6000	-8.230%	128,154	-72.460%
2026-03-19	13.4300	15.8500	12.230000	13.7300	-21.318%	176,981	-74.727%
2026-03-18	17.4600	18.0000	15.000000	17.4500	+6.338%	1,315,039	-80.115%
2026-03-17	41.4400	47.0100	15.000000	16.4100	-69.611%	700,466	-78.854%
2026-03-16	61.0100	62.0000	39.350000	54.0000	-14.947%	19,541	-93.574%
2026-03-13	109.5000	109.5000	50.000000	63.4900	-44.307%	45,337	-94.535%
2026-03-12	132.0000	136.0000	112.000000	114.0000	-12.977%	2,259	-96.956%
2026-03-11	130.0000	142.0000	127.930000	131.0000	-2.239%	1,110	-97.351%
2026-03-10	167.0000	187.0000	127.000000	134.0000	-32.323%	4,867	-97.410%
2026-03-09	206.0000	209.5000	181.010000	198.0000	-13.537%	1,133	-98.247%
2026-03-06	218.0000	242.0000	218.000000	229.0000	0.000%	523	-98.485%
2026-03-05	230.0000	241.0000	226.010000	229.0000	-5.372%	570	-98.485%
2026-03-04	233.0000	244.9900	232.010000	242.0000	-0.412%	349	-98.566%
2026-03-03	220.0000	246.0000	220.000000	243.0000	+4.292%	476	-98.572%
2026-03-02	212.0000	242.5000	212.000000	233.0000	+8.879%	887	-98.511%
2026-02-27	217.0000	220.9900	212.000000	214.0000	-1.382%	319	-98.379%
2026-02-26	220.0000	223.8600	203.000000	217.0000	-3.556%	809	-98.401%
2026-02-25	231.0000	240.0000	218.000000	225.0000	-4.255%	953	-98.458%
2026-02-24	250.0000	254.3400	235.000000	235.0000	-6.000%	664	-98.523%
2026-02-23	254.0000	262.0000	250.000000	250.0000	-4.580%	600	-98.612%
2026-02-20	270.0000	276.0000	261.000000	262.0000	-1.873%	268	-98.676%
2026-02-19	268.1600	272.0000	262.000000	267.0000	-0.743%	268	-98.700%
2026-02-18	274.0000	274.9900	268.000000	269.0000	-1.825%	257	-98.710%
2026-02-17	273.0000	278.0000	269.000000	274.0000	-1.439%	213	-98.734%
2026-02-13	261.2100	280.0000	261.210000	278.0000	+5.303%	247	-98.752%
2026-02-12	282.0000	288.8800	263.000000	264.0000	-4.693%	364	-98.686%
2026-02-11	288.0000	292.7900	275.000000	277.0000	-5.461%	418	-98.747%
2026-02-10	300.0000	304.9900	290.750000	293.0000	-2.980%	336	-98.816%
2026-02-09	303.0000	303.0000	294.000000	302.0000	-0.330%	186	-98.851%
2026-02-06	275.9400	307.0000	275.940000	303.0000	+8.993%	360	-98.855%
2026-02-05	275.0000	285.0000	269.000000	278.0000	-0.358%	920	-98.752%
2026-02-04	285.0000	290.0000	265.000000	279.0000	-1.413%	1,182	-98.756%
2026-02-03	292.0000	297.0000	271.500000	283.0000	-3.905%	1,060	-98.774%
2026-02-02	301.0000	301.5000	290.000000	294.5000	-2.805%	660	-98.822%
2026-01-30	308.0000	312.0000	300.000000	303.0000	-2.572%	784	-98.855%
2026-01-29	317.0000	317.0000	302.000000	311.0000	-2.508%	975	-98.884%
2026-01-28	339.0000	339.0000	311.000000	319.0000	-5.060%	897	-98.912%
2026-01-27	330.0000	336.0000	301.000000	336.0000	-1.176%	1,904	-98.967%
2026-01-26	380.0000	380.0000	324.000000	340.0000	-10.526%	3,038	-98.979%
2026-01-23	360.0000	410.0000	360.000000	380.0000	-1.299%	9,115	-99.087%
2026-01-22	450.0000	592.0000	362.000000	385.0000	+31.399%	758,487	-99.099%
2026-01-21	294.0000	294.0000	285.000000	293.0000	+3.169%	605	-98.816%
2026-01-20	305.0000	305.1500	282.000000	284.0000	-8.974%	1,001	-98.778%
2026-01-16	319.0000	319.0000	306.000000	312.0000	-2.194%	621	-98.888%
2026-01-15	325.0000	325.0000	315.000000	319.0000	-2.744%	514	-98.912%
2026-01-14	326.0000	330.0000	315.000000	328.0000	+1.548%	989	-98.942%
2026-01-13	335.0000	348.9900	317.000000	323.0000	-7.450%	1,104	-98.926%
2026-01-12	349.0000	356.4000	336.000000	349.0000	-1.690%	1,189	-99.006%
2026-01-09	331.0000	359.0000	328.070000	355.0000	+7.576%	2,336	-99.023%
2026-01-08	327.0000	335.0000	325.620000	330.0000	0.000%	1,059	-98.948%
2026-01-07	320.0000	341.9900	320.000000	330.0000	+2.167%	875	-98.948%
2026-01-06	324.0000	335.0000	315.390000	323.0000	+0.311%	981	-98.926%
2026-01-05	357.0000	357.0000	315.000000	322.0000	-8.262%	2,161	-98.922%
2026-01-02	368.0000	369.8100	348.000000	351.0000	-5.391%	1,402	-99.011%
2025-12-31	365.0000	374.4600	344.000000	371.0000	+1.366%	1,459	-99.065%
2025-12-30	392.0000	398.0000	358.000000	366.0000	-6.154%	3,292	-99.052%
2025-12-29	423.0000	434.0000	382.000000	390.0000	-13.525%	3,663	-99.110%
2025-12-26	411.0000	508.0000	400.000000	451.0000	+7.637%	13,260	-99.231%
2025-12-24	406.0000	428.9900	395.000000	419.0000	+3.202%	3,946	-99.172%
2025-12-23	390.0000	441.9900	368.000000	406.0000	-5.800%	11,140	-99.145%
2025-12-22	450.0000	499.0000	394.000000	431.0000	+35.110%	564,009	-99.195%
2025-12-19	297.0000	368.0000	297.000000	319.0000	+6.689%	3,614	-98.912%
2025-12-18	318.0000	320.0000	286.500000	299.0000	-2.606%	2,324	-98.839%
2025-12-17	351.0000	352.0000	302.000000	307.0000	-9.706%	2,062	-98.870%
2025-12-16	353.0000	367.0000	298.000000	340.0000	-4.494%	2,612	-98.979%
2025-12-15	419.0000	419.0000	340.500000	356.0000	-16.822%	2,806	-99.025%
2025-12-12	428.0000	454.4800	411.000000	428.0000	0.000%	2,234	-99.189%
2025-12-11	468.0000	470.0000	379.000000	428.0000	-7.957%	3,769	-99.189%
2025-12-10	465.0000	571.9900	422.000000	465.0000	+0.868%	8,585	-99.254%
2025-12-09	572.0000	588.9900	415.000000	461.0000	-30.988%	12,713	-99.247%
2025-12-08	408.0000	838.9900	401.000000	668.0000	+73.057%	121,509	-99.481%
2025-12-05	387.0000	454.1000	372.500000	386.0000	-0.258%	8,943	-99.101%
2025-12-04	387.0000	412.5600	380.000000	387.0000	-4.680%	5,237	-99.103%
2025-12-03	391.0000	437.0000	364.000000	406.0000	+16.332%	93,124	-99.145%
2025-12-02	379.0000	390.9900	339.000000	349.0000	-6.933%	5,313	-99.006%
2025-12-01	412.0000	486.0000	350.000000	375.0000	-10.072%	9,262	-99.075%
2025-11-28	330.0000	455.0000	330.000000	417.0000	+26.364%	16,321	-99.168%
2025-11-26	302.0000	405.0000	296.000000	330.0000	+14.983%	12,510	-98.948%
2025-11-25	296.0000	339.0000	256.000000	287.0000	-5.281%	5,338	-98.791%
2025-11-24	414.0000	427.0000	270.000000	303.0000	-24.250%	9,125	-98.855%
2025-11-21	702.0000	703.0000	366.000000	400.0000	-41.860%	9,726	-99.133%
2025-11-20	1,105.0000	1,146.0000	654.000000	688.0000	-46.584%	5,600	-99.496%
2025-11-19	1,101.0000	1,289.0000	1,101.000000	1,288.0000	+16.667%	3,749	-99.731%
2025-11-18	911.4000	1,217.0000	901.000000	1,104.0000	+20.131%	10,238	-99.686%
2025-11-17	872.0000	1,441.0000	830.000000	919.0000	-0.649%	30,395	-99.622%
2025-11-14	660.0000	1,098.0000	657.760000	925.0000	+36.431%	20,724	-99.625%
2025-11-13	702.0000	714.0000	655.000000	678.0000	-28.102%	7,352	-99.488%
2025-11-12	925.0000	1,166.0000	736.000000	943.0000	+88.224%	570,714	-99.632%
2025-11-11	481.0000	513.9900	475.000000	501.0000	+4.375%	218	-99.307%
2025-11-10	495.0000	495.0000	475.010000	480.0000	-1.639%	105	-99.277%
2025-11-07	580.0000	580.0000	467.000000	488.0000	-14.983%	853	-99.289%
2025-11-06	492.0000	635.7600	461.000000	574.0000	+21.353%	3,621	-99.395%
2025-11-05	491.0000	500.0000	455.000000	473.0000	-6.151%	307	-99.266%
2025-11-04	523.0000	523.0000	477.010000	504.0000	-5.618%	145	-99.312%
2025-11-03	555.0000	576.0000	533.500000	534.0000	-3.784%	86	-99.350%
2025-10-31	571.0000	574.0000	514.000000	555.0000	-5.290%	200	-99.375%
2025-10-30	609.0000	609.0000	580.000000	586.0000	-1.014%	80	-99.408%
2025-10-29	625.0000	640.0000	561.000000	592.0000	-5.582%	308	-99.414%
2025-10-28	624.0000	690.0000	610.000000	627.0000	+0.481%	444	-99.447%
2025-10-27	715.0000	801.0000	615.500000	624.0000	-17.032%	1,027	-99.444%
2025-10-24	641.0000	759.0000	641.000000	752.1000	+17.884%	3,974	-99.539%
2025-10-23	642.0000	654.5000	634.000000	638.0000	-0.156%	204	-99.456%
2025-10-22	659.0000	659.0000	635.010000	639.0000	-1.994%	122	-99.457%
2025-10-21	674.0000	674.0000	625.000000	652.0000	-2.904%	340	-99.468%
2025-10-20	660.0000	698.0000	634.000000	671.5000	+2.676%	452	-99.483%
2025-10-17	654.0000	685.0000	654.000000	654.0000	-1.802%	152	-99.469%
2025-10-16	673.0000	700.6000	652.000000	666.0000	+0.150%	66	-99.479%
2025-10-15	648.0000	700.0000	637.000000	665.0000	+2.465%	203	-99.478%
2025-10-14	644.0000	691.3500	639.000000	649.0000	+1.724%	154	-99.465%
2025-10-13	702.0000	702.0000	624.000000	638.0000	-9.246%	198	-99.456%
2025-10-10	763.0000	763.8600	664.010000	703.0000	-3.830%	862	-99.506%
2025-10-09	626.0000	744.0000	624.000000	731.0000	+17.903%	898	-99.525%
2025-10-08	630.0000	648.0000	620.000000	620.0000	-0.161%	89	-99.440%
2025-10-07	646.0000	647.0000	621.000000	621.0000	-5.479%	118	-99.441%
2025-10-06	662.0000	662.0000	646.370000	657.0000	-0.883%	93	-99.472%
2025-10-03	626.0000	662.8500	616.000000	662.8500	+5.718%	58	-99.477%
2025-10-02	637.0000	660.0000	615.000000	627.0000	-1.104%	187	-99.447%
2025-10-01	626.0000	639.0000	625.000000	634.0000	+1.766%	66	-99.453%
2025-09-30	651.0000	663.0000	613.010000	623.0000	-1.424%	192	-99.443%
2025-09-29	621.0000	645.5000	618.010000	632.0000	+3.437%	116	-99.451%
2025-09-26	700.0000	700.0000	555.000000	611.0000	-12.464%	195	-99.432%
2025-09-25	671.0000	698.0000	650.000000	698.0000	+0.346%	87	-99.503%
2025-09-24	671.0000	707.7700	671.000000	695.5900	+2.746%	97	-99.501%
2025-09-23	668.0000	725.5000	668.000000	677.0000	-2.026%	153	-99.487%
2025-09-22	698.0000	719.0000	671.000000	691.0000	-5.082%	198	-99.498%
2025-09-19	723.0000	736.3900	703.000000	728.0000	+0.414%	122	-99.523%
2025-09-18	780.0000	780.0000	709.000000	725.0000	-5.476%	217	-99.521%
2025-09-17	723.0000	790.2600	716.000000	767.0000	+6.528%	272	-99.548%
2025-09-16	754.0000	781.0000	700.000000	720.0000	-2.965%	343	-99.518%
2025-09-15	884.0000	923.0000	688.000000	742.0000	-6.667%	2,071	-99.532%
2025-09-12	665.0000	798.0000	665.000000	795.0000	+13.248%	1,436	-99.564%
2025-09-11	716.0000	739.0000	695.030000	702.0000	-1.955%	94	-99.506%
2025-09-10	704.0000	737.0000	701.000000	716.0000	+0.491%	92	-99.515%
2025-09-09	708.0000	724.0000	685.240000	712.5000	-1.724%	88	-99.513%
2025-09-08	718.0000	725.0000	690.260000	725.0000	+2.401%	199	-99.521%
2025-09-05	747.0000	747.0000	694.000000	708.0000	-6.596%	167	-99.510%
2025-09-04	704.0000	758.0000	704.000000	758.0000	+6.116%	254	-99.542%
2025-09-03	650.0000	714.3100	650.000000	714.3100	+10.918%	70	-99.514%
2025-09-02	645.0000	668.0700	627.000000	644.0000	+2.711%	284	-99.461%
2025-08-29	630.0000	673.5200	621.000000	627.0000	-0.948%	48	-99.447%
2025-08-28	680.0000	680.0000	633.000000	633.0000	-0.939%	78	-99.452%
2025-08-27	651.0000	663.0000	617.000000	639.0000	-3.182%	60	-99.457%
2025-08-26	651.0000	689.0000	649.000000	660.0000	+3.286%	249	-99.474%
2025-08-25	619.0000	706.5000	600.550000	639.0000	+4.072%	992	-99.457%
2025-08-22	648.0000	651.7700	614.000000	614.0000	-5.393%	117	-99.435%
2025-08-21	635.0000	664.8000	625.000000	649.0000	+0.309%	65	-99.465%
2025-08-20	670.0000	674.7000	598.000000	647.0000	-4.219%	458	-99.464%
2025-08-19	685.0000	701.0000	661.170000	675.5000	-2.384%	169	-99.486%
2025-08-18	723.0000	723.0000	662.000000	692.0000	-2.329%	747	-99.499%
2025-08-15	735.0000	752.0000	700.000000	708.5000	-5.407%	956	-99.510%
2025-08-14	734.0000	760.0000	652.000000	749.0000	+3.453%	371	-99.537%
2025-08-13	780.0000	801.6000	680.010000	724.0000	-12.455%	777	-99.521%
2025-08-12	761.0000	842.0000	761.000000	827.0000	+7.263%	442	-99.580%
2025-08-11	840.0000	844.9900	764.180000	771.0000	-10.035%	932	-99.550%
2025-08-08	855.0000	883.0000	830.000000	857.0000	-7.451%	1,710	-99.595%
2025-08-07	862.0000	979.9900	779.000000	926.0000	+38.081%	182,203	-99.625%
2025-08-06	641.0000	701.0000	641.000000	670.6200	+6.940%	2,457	-99.483%
2025-08-05	627.0000	627.1000	625.470000	627.1000	-1.166%	30	-99.447%
2025-08-04	600.0000	655.0000	591.820000	634.5000	+8.462%	91	-99.453%
2025-08-01	588.0000	593.0000	539.010000	585.0000	-2.500%	116	-99.407%
2025-07-31	626.0000	645.0000	600.000000	600.0000	-6.977%	363	-99.422%
2025-07-30	663.0000	663.0000	613.560000	645.0000	-0.463%	179	-99.462%
2025-07-29	669.0000	669.0000	638.000000	648.0000	-4.000%	127	-99.465%
2025-07-28	692.0000	735.6700	675.000000	675.0000	-5.197%	242	-99.486%
2025-07-25	678.0000	712.0000	678.000000	712.0000	+3.942%	1,787	-99.513%
2025-07-24	718.0000	724.0000	657.000000	685.0000	-5.517%	52	-99.493%
2025-07-23	722.0000	725.0000	699.820000	725.0000	-0.549%	34	-99.521%
2025-07-22	707.0000	744.3400	689.630000	729.0000	+2.311%	43	-99.524%
2025-07-21	684.0000	715.0000	684.000000	712.5300	+4.707%	81	-99.513%
2025-07-18	726.0000	730.0000	680.000000	680.5000	-6.396%	82	-99.490%
2025-07-17	707.0000	746.0000	707.000000	727.0000	+2.829%	76	-99.523%
2025-07-16	739.0000	752.0000	703.000000	707.0000	-3.151%	111	-99.509%
2025-07-15	750.0000	799.0000	730.000000	730.0000	-2.667%	75	-99.525%
2025-07-14	788.0000	800.0000	735.500000	750.0000	-6.948%	475	-99.537%
2025-07-11	805.0000	838.0000	780.000000	806.0000	-1.587%	79	-99.569%
2025-07-10	803.0000	838.0000	781.000000	819.0000	-1.444%	86	-99.576%
2025-07-09	877.0000	877.0000	770.000000	831.0000	+1.095%	105	-99.582%
2025-07-08	893.0000	893.0000	815.000000	822.0000	-8.259%	94	-99.578%
2025-07-07	892.0000	896.0000	848.000000	896.0000	+0.901%	125	-99.613%
2025-07-03	863.0000	897.0000	849.500000	888.0000	+7.636%	83	-99.609%
2025-07-02	825.0000	860.0000	789.000000	825.0000	+2.612%	107	-99.579%
2025-07-01	800.0000	880.7800	797.000000	804.0000	0.000%	115	-99.568%
2025-06-30	919.0000	958.0000	804.000000	804.0000	-9.153%	96	-99.568%
2025-06-27	800.0000	888.0000	753.000000	885.0000	+18.158%	170	-99.608%
2025-06-26	725.0000	798.0000	722.000000	749.0000	+5.195%	142	-99.537%
2025-06-25	885.0000	885.0000	709.000000	712.0100	-19.547%	239	-99.513%
2025-06-24	901.0000	914.0000	877.840000	885.0000	-2.210%	74	-99.608%
2025-06-23	828.0000	905.0000	828.000000	905.0000	+8.774%	62	-99.617%
2025-06-20	906.0000	906.0000	815.000000	832.0000	-3.368%	106	-99.583%
2025-06-18	847.0000	916.2400	829.740000	861.0000	+1.773%	93	-99.597%
2025-06-17	928.0000	928.0000	828.000000	846.0000	+2.174%	90	-99.590%
2025-06-16	963.0000	963.0000	785.000000	828.0000	-11.159%	271	-99.581%
2025-06-13	989.0000	990.0000	926.000000	932.0000	-4.214%	84	-99.628%
2025-06-12	961.0000	975.0000	941.640000	973.0000	+3.517%	62	-99.643%
2025-06-11	1,000.0000	1,000.0000	933.000000	939.9400	+1.615%	106	-99.631%
2025-06-10	1,031.0000	1,047.5000	912.000000	925.0000	-12.736%	239	-99.625%
2025-06-09	1,025.0000	1,060.0000	1,018.800000	1,060.0000	+2.317%	129	-99.673%
2025-06-06	1,047.0000	1,090.0000	935.000000	1,036.0000	+0.680%	213	-99.665%
2025-06-05	980.0000	1,030.0000	900.000000	1,029.0000	+13.077%	254	-99.663%
2025-06-04	818.0000	910.0000	799.230000	910.0000	+12.624%	162	-99.619%
2025-06-03	806.0000	835.0000	799.340000	808.0000	-1.823%	118	-99.571%
2025-06-02	789.0000	823.0000	762.500000	823.0000	+6.194%	62	-99.578%
2025-05-30	793.0000	796.0000	732.000000	775.0000	-0.129%	157	-99.552%
2025-05-29	788.0000	788.0000	751.010000	776.0000	+1.438%	80	-99.553%
2025-05-28	732.0000	773.0000	731.680000	765.0000	-1.163%	109	-99.546%
2025-05-27	749.0000	774.0400	711.000000	774.0000	+3.614%	102	-99.552%
2025-05-23	742.0000	755.0000	683.000000	747.0000	+0.810%	164	-99.535%
2025-05-22	785.0000	785.0000	701.000000	741.0000	-4.140%	102	-99.532%
2025-05-21	745.0000	802.0000	732.220000	773.0000	+2.929%	180	-99.551%
2025-05-20	681.0000	771.0000	666.000000	751.0000	+7.286%	185	-99.538%
2025-05-19	666.0000	700.0000	660.100000	700.0000	+3.474%	107	-99.504%
2025-05-16	645.0000	690.0000	626.010000	676.5000	+4.884%	147	-99.487%
2025-05-15	651.0000	660.0800	643.000000	645.0000	-2.715%	85	-99.462%
2025-05-14	641.0000	668.0000	641.000000	663.0000	+2.315%	105	-99.477%
2025-05-13	631.0000	669.7900	629.930000	648.0000	+2.370%	129	-99.465%
2025-05-12	662.0000	685.0300	612.000000	633.0000	-3.945%	181	-99.452%
2025-05-09	654.0000	664.3600	606.000000	659.0000	+0.611%	114	-99.473%
2025-05-08	644.0000	673.0000	618.000000	655.0000	+1.866%	241	-99.470%
2025-05-07	622.0000	643.0000	605.000000	643.0000	+5.237%	168	-99.460%
2025-05-06	673.0000	673.0000	600.600000	611.0000	-11.705%	292	-99.432%
2025-05-05	720.0000	726.0000	692.000000	692.0000	-5.593%	210	-99.499%
2025-05-02	617.0000	774.0000	586.640000	733.0000	+20.957%	648	-99.527%
2025-05-01	548.5000	624.0000	548.500000	606.0000	+8.797%	340	-99.427%
2025-04-30	548.0000	565.0000	543.000000	557.0000	0.000%	266	-99.377%
2025-04-29	517.0000	629.0000	501.000000	557.0000	+3.918%	1,641	-99.377%
2025-04-28	528.0000	562.0000	500.250000	536.0000	+1.515%	710	-99.353%
2025-04-25	458.0000	539.0000	454.000000	528.0000	+16.261%	868	-99.343%
2025-04-24	454.0000	477.0000	440.000000	454.1500	-0.841%	657	-99.236%
2025-04-23	520.0000	525.0000	433.000000	458.0000	-8.946%	997	-99.242%
2025-04-22	428.0000	669.0000	428.000000	503.0000	+20.913%	10,369	-99.310%
2025-04-21	430.0000	440.7700	403.000000	416.0000	-7.350%	273	-99.166%
2025-04-17	545.0000	551.0000	428.190000	449.0000	-15.283%	567	-99.227%
2025-04-16	517.0000	615.0000	510.000000	530.0000	+1.145%	1,393	-99.345%
2025-04-15	503.0000	557.0000	474.000000	524.0000	+1.896%	841	-99.338%
2025-04-14	562.5000	562.5000	500.000000	514.2500	-6.030%	175	-99.325%
2025-04-11	545.0000	569.2500	530.750000	547.2500	+0.367%	151	-99.366%
2025-04-10	622.5000	622.5000	513.000000	545.2500	-15.726%	446	-99.364%
2025-04-09	580.2500	650.0000	543.750000	647.0000	+10.978%	148	-99.464%
2025-04-08	650.0000	675.0000	550.000000	583.0000	-9.437%	145	-99.405%
2025-04-07	614.5000	674.7500	575.000000	643.7500	+8.558%	250	-99.461%
2025-04-04	650.0000	650.0000	558.250000	593.0000	-8.452%	143	-99.415%
2025-04-03	645.0000	649.7500	612.500000	647.7500	-1.220%	94	-99.464%
2025-04-02	650.0000	680.0000	612.500000	655.7500	+0.807%	246	-99.471%
2025-04-01	637.5000	663.2500	583.000000	650.5000	+3.789%	107	-99.467%
2025-03-31	597.5000	649.7500	549.000000	626.7500	+12.877%	409	-99.446%
2025-03-28	587.5000	587.5000	528.000000	555.2500	+0.771%	140	-99.375%
2025-03-27	575.0000	587.5000	538.250000	551.0000	-1.739%	166	-99.370%
2025-03-26	600.0000	600.0000	542.500000	560.7500	-3.277%	167	-99.381%
2025-03-25	648.7500	648.7500	529.000000	579.7500	-7.240%	275	-99.401%
2025-03-24	675.0000	675.0000	612.500000	625.0000	+1.502%	220	-99.445%
2025-03-21	625.0000	627.5000	585.000000	615.7500	-6.528%	167	-99.436%
2025-03-20	612.7500	675.0000	602.250000	658.7500	-7.544%	288	-99.473%
2025-03-19	729.5000	729.5000	652.750000	712.5000	-2.697%	162	-99.513%
2025-03-18	622.5000	732.2500	585.000000	732.2500	+17.631%	616	-99.526%
2025-03-17	800.0000	800.0000	559.000000	622.5000	-14.345%	9,689	-99.443%
2025-03-14	896.5000	896.5000	625.000000	726.7500	-16.943%	691	-99.523%
2025-03-13	1,525.0000	1,555.7500	842.000000	875.0000	-46.154%	842	-99.603%
2025-03-12	1,650.0000	1,707.5000	1,602.500000	1,625.0000	-2.985%	32	-99.786%
2025-03-11	1,750.0000	1,750.0000	1,575.000000	1,675.0000	-4.286%	53	-99.793%
2025-03-10	1,804.0000	1,875.0000	1,625.000000	1,750.0000	-2.629%	58	-99.802%
2025-03-07	1,875.0000	1,894.5000	1,674.000000	1,797.2500	-4.134%	51	-99.807%
2025-03-06	1,825.0000	1,900.0000	1,812.250000	1,874.7500	+4.109%	47	-99.815%
2025-03-05	1,700.0000	1,825.0000	1,684.750000	1,800.7500	+5.153%	38	-99.807%
2025-03-04	1,675.0000	1,724.2500	1,576.750000	1,712.5000	+0.735%	30	-99.797%
2025-03-03	1,730.2500	1,745.0000	1,585.500000	1,700.0000	-1.163%	43	-99.796%
2025-02-28	1,797.5000	1,797.5000	1,652.500000	1,720.0000	-4.312%	30	-99.798%
2025-02-27	1,800.0000	1,800.0000	1,670.000000	1,797.5000	+1.111%	15	-99.807%
2025-02-26	1,700.0000	1,825.0000	1,675.250000	1,777.7500	+1.615%	25	-99.805%
2025-02-25	1,725.0000	1,750.0000	1,575.000000	1,749.5000	-0.029%	68	-99.802%
2025-02-24	1,875.0000	1,893.0000	1,714.000000	1,750.0000	-5.175%	61	-99.802%
2025-02-21	1,912.5000	1,915.0000	1,800.000000	1,845.5000	-2.740%	47	-99.812%
2025-02-20	1,825.0000	1,950.0000	1,737.500000	1,897.5000	+5.710%	109	-99.817%
2025-02-19	1,787.5000	1,825.0000	1,749.500000	1,795.0000	+0.560%	33	-99.807%
2025-02-18	1,825.0000	1,828.0000	1,750.500000	1,785.0000	-2.366%	38	-99.806%
2025-02-14	1,787.5000	1,845.0000	1,750.000000	1,828.2500	+1.569%	46	-99.810%
2025-02-13	1,841.2500	1,866.0000	1,762.250000	1,800.0000	-0.111%	27	-99.807%
2025-02-12	1,741.5000	1,825.0000	1,718.250000	1,802.0000	+2.971%	33	-99.807%
2025-02-11	1,870.0000	1,870.0000	1,750.000000	1,750.0000	-6.667%	26	-99.802%
2025-02-10	1,807.2500	1,875.0000	1,675.000000	1,875.0000	+5.649%	66	-99.815%
2025-02-07	1,750.0000	1,812.5000	1,675.000000	1,774.7500	+0.996%	54	-99.804%
2025-02-06	1,800.0000	1,842.0000	1,675.000000	1,757.2500	-4.627%	55	-99.803%
2025-02-05	1,895.0000	1,949.2500	1,753.500000	1,842.5000	-4.657%	37	-99.812%
2025-02-04	1,925.0000	1,950.0000	1,875.000000	1,932.5000	+0.078%	43	-99.820%
2025-02-03	1,900.0000	1,999.7500	1,776.000000	1,931.0000	+1.632%	76	-99.820%
2025-01-31	1,744.2500	1,991.2500	1,693.250000	1,900.0000	+13.179%	116	-99.817%
2025-01-30	1,950.5000	2,064.2500	1,587.500000	1,678.7500	-11.772%	255	-99.793%
2025-01-29	2,225.0000	2,276.7500	1,800.000000	1,902.7500	-16.564%	138	-99.818%
2025-01-28	2,400.0000	2,446.7500	2,103.750000	2,280.5000	-4.949%	81	-99.848%
2025-01-27	2,025.2500	2,436.2500	2,025.250000	2,399.2500	+9.057%	185	-99.855%
2025-01-24	1,925.0000	2,225.7500	1,925.000000	2,200.0000	+14.434%	113	-99.842%
2025-01-23	1,967.5000	2,000.0000	1,875.250000	1,922.5000	-2.904%	58	-99.820%
2025-01-22	2,137.2500	2,137.2500	1,950.000000	1,980.0000	-3.415%	64	-99.825%
2025-01-21	1,980.0000	2,200.0000	1,925.000000	2,050.0000	+9.014%	189	-99.831%
2025-01-17	1,917.5000	1,955.2500	1,725.000000	1,880.5000	-3.614%	382	-99.815%
2025-01-16	2,200.0000	2,250.0000	1,875.000000	1,951.0000	-10.535%	252	-99.822%
2025-01-15	2,550.0000	2,575.0000	2,000.250000	2,180.7500	-11.889%	351	-99.841%
2025-01-14	2,500.0000	2,650.0000	2,400.000000	2,475.0000	+4.156%	165	-99.860%
2025-01-13	2,352.5000	2,600.0000	2,302.500000	2,376.2500	-0.990%	209	-99.854%
2025-01-10	2,850.0000	2,862.5000	2,277.000000	2,400.0000	-11.111%	445	-99.855%

.dark-mode .QYD79t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYD79t{ 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