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

0.22 ↓0.02 (-9.11%)

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

Historical Data

In the past 30 trading days, CMCT is down -3.93% a day on average. There have been 7 days where Creative Media & Community Trust Corporation closed green and 23 days where CMCT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.24	0.22	↓$0.02 (-7.99%)	0.22	0.24	1.14M
2024-11-21	0.23	0.25	↑$0.02 (9.20%)	0.21	0.25	837.74K
2024-11-20	0.25	0.23	↓$0.03 (-10.48%)	0.21	0.26	1.02M
2024-11-19	0.26	0.26	↓$0.00 (-0.47%)	0.25	0.27	807.67K
2024-11-18	0.30	0.26	↓$0.04 (-13.19%)	0.25	0.30	731.96K
2024-11-15	0.31	0.28	↓$0.03 (-9.15%)	0.28	0.31	438.70K
2024-11-14	0.28	0.31	↑$0.02 (7.48%)	0.28	0.32	539.89K
2024-11-13	0.32	0.29	↓$0.03 (-10.59%)	0.28	0.33	1.07M
2024-11-12	0.36	0.30	↓$0.06 (-16.67%)	0.29	0.37	1.40M
2024-11-11	0.38	0.36	↓$0.02 (-4.90%)	0.36	0.39	315.47K
2024-11-08	0.39	0.38	↓$0.01 (-3.72%)	0.36	0.40	448.25K
2024-11-07	0.40	0.39	↓$0.01 (-2.00%)	0.37	0.42	483.12K
2024-11-06	0.37	0.40	↑$0.03 (7.46%)	0.37	0.42	571.64K
2024-11-05	0.39	0.37	↓$0.01 (-3.64%)	0.36	0.40	512.30K
2024-11-04	0.39	0.38	↓$0.01 (-1.69%)	0.36	0.42	0.99M
2024-11-01	0.45	0.36	↓$0.09 (-19.24%)	0.36	0.49	0.99M
2024-10-31	0.49	0.45	↓$0.04 (-8.88%)	0.43	0.49	567.26K
2024-10-30	0.54	0.48	↓$0.06 (-11.11%)	0.47	0.54	503.71K
2024-10-29	0.49	0.51	↑$0.02 (3.08%)	0.49	0.54	402.98K
2024-10-28	0.47	0.51	↑$0.04 (8.75%)	0.47	0.51	487.95K
2024-10-25	0.48	0.46	↓$0.02 (-4.03%)	0.45	0.49	469.57K
2024-10-24	0.50	0.47	↓$0.03 (-5.87%)	0.46	0.52	404.89K
2024-10-23	0.51	0.50	↓$0.01 (-2.06%)	0.50	0.53	374.97K
2024-10-22	0.53	0.51	↓$0.02 (-3.59%)	0.46	0.53	1.09M
2024-10-21	0.55	0.53	↓$0.02 (-3.77%)	0.50	0.57	379.53K
2024-10-18	0.53	0.54	↑$0.01 (1.94%)	0.50	0.55	385.18K
2024-10-17	0.53	0.53	↓$0.00 (-0.88%)	0.50	0.55	309.59K
2024-10-16	0.58	0.53	↓$0.05 (-7.81%)	0.48	0.60	1.05M
2024-10-15	0.59	0.56	↓$0.03 (-5.08%)	0.51	0.62	480.78K
2024-10-14	0.58	0.59	↑$0.01 (1.03%)	0.57	0.62	250.30K