Creative Media & Community Trust Corporation (CMCT) Historical Stock Data
6.45 ↓0.18 (-2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCT is up 0.58% a day on average. There have been 19 days where Creative Media & Community Trust Corporation closed green and 11 days where CMCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.51 | 6.45 | ↓$0.06 (-0.92%) | 6.43 | 6.60 | 8.54K |
| 2025-05-14 | 6.41 | 6.63 | ↑$0.22 (3.43%) | 6.41 | 6.68 | 10.37K |
| 2025-05-13 | 6.31 | 6.48 | ↑$0.17 (2.69%) | 6.30 | 6.70 | 12.64K |
| 2025-05-12 | 6.62 | 6.33 | ↓$0.29 (-4.38%) | 6.12 | 6.85 | 18.07K |
| 2025-05-09 | 6.54 | 6.59 | ↑$0.05 (0.76%) | 6.06 | 6.64 | 11.32K |
| 2025-05-08 | 6.44 | 6.55 | ↑$0.11 (1.71%) | 6.18 | 6.73 | 24.09K |
| 2025-05-07 | 6.22 | 6.43 | ↑$0.21 (3.38%) | 6.05 | 6.43 | 16.84K |
| 2025-05-06 | 6.73 | 6.11 | ↓$0.62 (-9.21%) | 6.01 | 6.73 | 29.20K |
| 2025-05-05 | 7.20 | 6.92 | ↓$0.28 (-3.89%) | 6.92 | 7.26 | 20.89K |
| 2025-05-02 | 6.17 | 7.33 | ↑$1.16 (18.80%) | 5.87 | 7.74 | 64.68K |
| 2025-05-01 | 5.49 | 6.06 | ↑$0.57 (10.48%) | 5.49 | 6.24 | 32.96K |
| 2025-04-30 | 5.48 | 5.57 | ↑$0.09 (1.64%) | 5.43 | 5.65 | 26.55K |
| 2025-04-29 | 5.17 | 5.57 | ↑$0.40 (7.74%) | 5.01 | 6.29 | 164.12K |
| 2025-04-28 | 5.28 | 5.36 | ↑$0.08 (1.52%) | 5.00 | 5.62 | 71.01K |
| 2025-04-25 | 4.58 | 5.28 | ↑$0.70 (15.28%) | 4.54 | 5.39 | 86.75K |
| 2025-04-24 | 4.54 | 4.54 | ↑$0.00 (0.03%) | 4.40 | 4.77 | 65.49K |
| 2025-04-23 | 5.20 | 4.58 | ↓$0.62 (-11.92%) | 4.33 | 5.25 | 99.70K |
| 2025-04-22 | 4.28 | 5.03 | ↑$0.75 (17.52%) | 4.28 | 6.69 | 1.04M |
| 2025-04-21 | 4.30 | 4.16 | ↓$0.14 (-3.26%) | 4.03 | 4.41 | 27.34K |
| 2025-04-17 | 5.45 | 4.49 | ↓$0.96 (-17.61%) | 4.28 | 5.51 | 56.65K |
| 2025-04-16 | 5.17 | 5.30 | ↑$0.13 (2.51%) | 5.10 | 6.15 | 139.24K |
| 2025-04-15 | 5.03 | 5.24 | ↑$0.21 (4.17%) | 4.74 | 5.57 | 84.10K |
| 2025-04-14 | 0.23 | 0.21 | ↓$0.02 (-8.58%) | 0.20 | 0.23 | 437.70K |
| 2025-04-11 | 0.22 | 0.22 | ↑$0.00 (0.41%) | 0.21 | 0.23 | 376.54K |
| 2025-04-10 | 0.25 | 0.22 | ↓$0.03 (-12.41%) | 0.21 | 0.25 | 1.12M |
| 2025-04-09 | 0.23 | 0.26 | ↑$0.03 (11.50%) | 0.22 | 0.26 | 366.46K |
| 2025-04-08 | 0.26 | 0.23 | ↓$0.03 (-10.31%) | 0.22 | 0.27 | 362.06K |
| 2025-04-07 | 0.25 | 0.26 | ↑$0.01 (4.76%) | 0.23 | 0.27 | 623.22K |
| 2025-04-04 | 0.26 | 0.24 | ↓$0.02 (-8.77%) | 0.22 | 0.26 | 355.82K |
| 2025-04-03 | 0.26 | 0.26 | ↑$0.00 (0.43%) | 0.25 | 0.26 | 235.49K |
Create an account or log in to view more rows.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT has just been halted from trading due to volatility.
$CMCT Moon soon
$CMCT has just been halted from trading.
$CMCT just bought a half position.
$CMCT hang tight
ignore fud and buy dips if you can
everyone be okay????
$CMCT Free money indeed??