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

0.17 ↓0.04 (-16.74%)

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

Historical Data

In the past 30 trading days, CMCT is down -3.44% a day on average. There have been 8 days where Creative Media & Community Trust Corporation closed green and 22 days where CMCT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	0.18	0.17	↓$0.01 (-3.33%)	0.17	0.18	10.47M
2025-01-02	0.29	0.21	↓$0.09 (-29.05%)	0.20	0.29	106.38M
2024-12-31	0.17	0.23	↑$0.06 (32.35%)	0.17	0.23	27.59M
2024-12-30	0.18	0.16	↓$0.02 (-9.27%)	0.15	0.18	4.91M
2024-12-27	0.18	0.17	↓$0.01 (-3.83%)	0.15	0.22	7.56M
2024-12-26	0.15	0.18	↑$0.03 (17.15%)	0.15	0.18	5.67M
2024-12-24	0.13	0.14	↑$0.01 (9.53%)	0.12	0.15	2.69M
2024-12-23	0.14	0.12	↓$0.01 (-10.15%)	0.11	0.14	6.07M
2024-12-20	0.15	0.13	↓$0.02 (-15.73%)	0.12	0.16	7.15M
2024-12-19	0.16	0.15	↓$0.01 (-7.56%)	0.15	0.17	2.15M
2024-12-18	0.16	0.16	↑$0.00 (1.31%)	0.16	0.18	1.24M
2024-12-17	0.18	0.16	↓$0.02 (-10.48%)	0.15	0.18	2.06M
2024-12-16	0.20	0.18	↓$0.02 (-10.56%)	0.18	0.20	1.50M
2024-12-13	0.20	0.20	↓$0.00 (-0.55%)	0.19	0.21	0.99M
2024-12-12	0.22	0.21	↓$0.01 (-3.81%)	0.20	0.22	499.72K
2024-12-11	0.22	0.21	↓$0.01 (-5.50%)	0.21	0.23	0.99M
2024-12-10	0.21	0.22	↑$0.01 (3.55%)	0.21	0.23	1.44M
2024-12-09	0.27	0.20	↓$0.07 (-25.27%)	0.18	0.29	6.90M
2024-12-06	0.31	0.29	↓$0.02 (-7.37%)	0.28	0.31	584.35K
2024-12-05	0.30	0.29	↓$0.01 (-3.88%)	0.28	0.31	772.53K
2024-12-04	0.31	0.28	↓$0.03 (-8.23%)	0.28	0.31	728.44K
2024-12-03	0.30	0.30	↓$0.00 (-1.07%)	0.27	0.31	797.29K
2024-12-02	0.28	0.29	↑$0.01 (4.05%)	0.27	0.32	1.48M
2024-11-29	0.27	0.27	↓$0.00 (-1.69%)	0.26	0.28	542.64K
2024-11-27	0.25	0.25	↓$0.01 (-2.62%)	0.24	0.27	1.06M
2024-11-26	0.24	0.24	↑$0.00 (0.25%)	0.24	0.25	657.29K
2024-11-25	0.24	0.23	↓$0.01 (-2.29%)	0.22	0.24	744.73K
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