Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
3.860
-0.010 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
4.094
+0.234 (6.07%)
After-hours: Dec 5, 2025, 7:58 PM EST
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.87 | 4.54 | 3.73 | 3.86 | 3.86 | -0.26% | 856,154 |
| Dec 4, 2025 | 3.87 | 4.13 | 3.80 | 3.87 | 3.87 | -4.68% | 504,556 |
| Dec 3, 2025 | 3.91 | 4.37 | 3.64 | 4.06 | 4.06 | 16.33% | 9,274,436 |
| Dec 2, 2025 | 3.79 | 3.91 | 3.39 | 3.49 | 3.49 | -6.93% | 256,149 |
| Dec 1, 2025 | 4.12 | 4.86 | 3.50 | 3.75 | 3.75 | -10.07% | 918,144 |
| Nov 28, 2025 | 3.30 | 4.55 | 3.30 | 4.17 | 4.17 | 26.36% | 1,520,012 |
| Nov 26, 2025 | 3.02 | 4.05 | 2.96 | 3.30 | 3.30 | 14.98% | 1,244,543 |
| Nov 25, 2025 | 2.96 | 3.39 | 2.56 | 2.87 | 2.87 | -5.28% | 530,193 |
| Nov 24, 2025 | 4.14 | 4.27 | 2.70 | 3.03 | 3.03 | -24.25% | 879,453 |
| Nov 21, 2025 | 7.02 | 7.03 | 3.66 | 4.00 | 4.00 | -41.86% | 933,617 |
| Nov 20, 2025 | 11.05 | 11.46 | 6.54 | 6.88 | 6.88 | -46.58% | 553,202 |
| Nov 19, 2025 | 11.01 | 12.89 | 11.01 | 12.88 | 12.88 | 16.67% | 374,872 |
| Nov 18, 2025 | 9.11 | 12.17 | 9.01 | 11.04 | 11.04 | 20.13% | 1,023,751 |
| Nov 17, 2025 | 8.72 | 14.41 | 8.30 | 9.19 | 9.19 | -0.65% | 3,039,484 |
| Nov 14, 2025 | 6.60 | 10.98 | 6.58 | 9.25 | 9.25 | 36.43% | 2,072,400 |
| Nov 13, 2025 | 7.02 | 7.14 | 6.55 | 6.78 | 6.78 | -28.10% | 735,164 |
| Nov 12, 2025 | 9.25 | 11.66 | 7.36 | 9.43 | 9.43 | 88.22% | 57,071,425 |
| Nov 11, 2025 | 4.81 | 5.14 | 4.75 | 5.01 | 5.01 | 4.38% | 21,805 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.75 | 4.80 | 4.80 | -1.64% | 10,522 |
| Nov 7, 2025 | 5.80 | 5.80 | 4.67 | 4.88 | 4.88 | -14.98% | 85,250 |
| Nov 6, 2025 | 4.92 | 6.36 | 4.61 | 5.74 | 5.74 | 21.35% | 362,061 |
| Nov 5, 2025 | 4.91 | 5.00 | 4.55 | 4.73 | 4.73 | -6.15% | 30,724 |
| Nov 4, 2025 | 5.23 | 5.23 | 4.77 | 5.04 | 5.04 | -5.62% | 14,482 |
| Nov 3, 2025 | 5.55 | 5.76 | 5.34 | 5.34 | 5.34 | -3.78% | 8,647 |
| Oct 31, 2025 | 5.71 | 5.74 | 5.14 | 5.55 | 5.55 | -5.29% | 19,960 |
| Oct 30, 2025 | 6.09 | 6.09 | 5.80 | 5.86 | 5.86 | -1.01% | 8,032 |
| Oct 29, 2025 | 6.25 | 6.40 | 5.61 | 5.92 | 5.92 | -5.58% | 30,786 |
| Oct 28, 2025 | 6.24 | 6.90 | 6.10 | 6.27 | 6.27 | 0.48% | 44,384 |
| Oct 27, 2025 | 7.15 | 8.01 | 6.16 | 6.24 | 6.24 | -17.03% | 102,739 |
| Oct 24, 2025 | 6.41 | 7.59 | 6.41 | 7.52 | 7.52 | 17.88% | 397,381 |
| Oct 23, 2025 | 6.42 | 6.55 | 6.34 | 6.38 | 6.38 | -0.16% | 20,355 |
| Oct 22, 2025 | 6.59 | 6.59 | 6.35 | 6.39 | 6.39 | -1.99% | 12,216 |
| Oct 21, 2025 | 6.74 | 6.74 | 6.25 | 6.52 | 6.52 | -2.90% | 33,976 |
| Oct 20, 2025 | 6.60 | 6.98 | 6.34 | 6.72 | 6.72 | 2.68% | 45,184 |
| Oct 17, 2025 | 6.54 | 6.85 | 6.54 | 6.54 | 6.54 | -1.80% | 15,188 |
| Oct 16, 2025 | 6.73 | 7.01 | 6.52 | 6.66 | 6.66 | 0.15% | 6,559 |
| Oct 15, 2025 | 6.48 | 7.00 | 6.37 | 6.65 | 6.65 | 2.47% | 20,324 |
| Oct 14, 2025 | 6.44 | 6.91 | 6.39 | 6.49 | 6.49 | 1.72% | 15,430 |
| Oct 13, 2025 | 7.02 | 7.02 | 6.24 | 6.38 | 6.38 | -9.25% | 19,830 |
| Oct 10, 2025 | 7.63 | 7.64 | 6.64 | 7.03 | 7.03 | -3.83% | 86,159 |
| Oct 9, 2025 | 6.26 | 7.44 | 6.24 | 7.31 | 7.31 | 17.90% | 89,820 |
| Oct 8, 2025 | 6.30 | 6.48 | 6.20 | 6.20 | 6.20 | -0.16% | 8,880 |
| Oct 7, 2025 | 6.46 | 6.47 | 6.21 | 6.21 | 6.21 | -5.48% | 11,826 |
| Oct 6, 2025 | 6.62 | 6.62 | 6.46 | 6.57 | 6.57 | -0.89% | 9,292 |
| Oct 3, 2025 | 6.26 | 6.63 | 6.16 | 6.63 | 6.63 | 5.73% | 5,837 |
| Oct 2, 2025 | 6.37 | 6.60 | 6.15 | 6.27 | 6.27 | -1.10% | 18,718 |
| Oct 1, 2025 | 6.26 | 6.39 | 6.25 | 6.34 | 6.34 | 1.77% | 6,622 |
| Sep 30, 2025 | 6.51 | 6.63 | 6.13 | 6.23 | 6.23 | -1.42% | 19,189 |
| Sep 29, 2025 | 6.21 | 6.46 | 6.18 | 6.32 | 6.32 | 3.44% | 11,646 |
| Sep 26, 2025 | 7.00 | 7.00 | 5.55 | 6.11 | 6.11 | -12.46% | 19,508 |
| Sep 25, 2025 | 6.71 | 6.98 | 6.50 | 6.98 | 6.98 | 0.35% | 8,664 |
| Sep 24, 2025 | 6.71 | 7.08 | 6.71 | 6.96 | 6.96 | 2.75% | 9,667 |
| Sep 23, 2025 | 6.68 | 7.26 | 6.68 | 6.77 | 6.77 | -2.03% | 15,276 |
| Sep 22, 2025 | 6.98 | 7.19 | 6.71 | 6.91 | 6.91 | -5.08% | 19,816 |
| Sep 19, 2025 | 7.23 | 7.36 | 7.03 | 7.28 | 7.28 | 0.41% | 12,225 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.09 | 7.25 | 7.25 | -5.48% | 21,654 |
| Sep 17, 2025 | 7.23 | 7.90 | 7.16 | 7.67 | 7.67 | 6.53% | 27,228 |
| Sep 16, 2025 | 7.54 | 7.81 | 7.00 | 7.20 | 7.20 | -2.96% | 34,293 |
| Sep 15, 2025 | 8.84 | 9.23 | 6.88 | 7.42 | 7.42 | -6.67% | 207,061 |
| Sep 12, 2025 | 6.65 | 7.98 | 6.65 | 7.95 | 7.95 | 13.25% | 143,581 |
| Sep 11, 2025 | 7.16 | 7.39 | 6.95 | 7.02 | 7.02 | -1.96% | 9,372 |
| Sep 10, 2025 | 7.04 | 7.37 | 7.01 | 7.16 | 7.16 | 0.49% | 9,167 |
| Sep 9, 2025 | 7.08 | 7.24 | 6.85 | 7.13 | 7.13 | -1.72% | 8,804 |
| Sep 8, 2025 | 7.18 | 7.25 | 6.90 | 7.25 | 7.25 | 2.40% | 19,927 |
| Sep 5, 2025 | 7.47 | 7.47 | 6.94 | 7.08 | 7.08 | -6.60% | 16,687 |
| Sep 4, 2025 | 7.04 | 7.58 | 7.04 | 7.58 | 7.58 | 6.12% | 25,365 |
| Sep 3, 2025 | 6.50 | 7.14 | 6.50 | 7.14 | 7.14 | 10.92% | 7,037 |
| Sep 2, 2025 | 6.45 | 6.68 | 6.27 | 6.44 | 6.44 | 2.71% | 28,411 |
| Aug 29, 2025 | 6.30 | 6.74 | 6.21 | 6.27 | 6.27 | -0.95% | 4,823 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.33 | 6.33 | 6.33 | -0.94% | 7,827 |
| Aug 27, 2025 | 6.51 | 6.63 | 6.17 | 6.39 | 6.39 | -3.18% | 6,014 |
| Aug 26, 2025 | 6.51 | 6.89 | 6.49 | 6.60 | 6.60 | 3.29% | 24,881 |
| Aug 25, 2025 | 6.19 | 7.07 | 6.01 | 6.39 | 6.39 | 4.07% | 99,192 |
| Aug 22, 2025 | 6.48 | 6.52 | 6.14 | 6.14 | 6.14 | -5.39% | 11,730 |
| Aug 21, 2025 | 6.35 | 6.65 | 6.25 | 6.49 | 6.49 | 0.31% | 6,535 |
| Aug 20, 2025 | 6.70 | 6.75 | 5.98 | 6.47 | 6.47 | -4.22% | 45,808 |
| Aug 19, 2025 | 6.85 | 7.01 | 6.61 | 6.76 | 6.76 | -2.38% | 16,871 |
| Aug 18, 2025 | 7.23 | 7.23 | 6.62 | 6.92 | 6.92 | -2.33% | 74,745 |
| Aug 15, 2025 | 7.35 | 7.52 | 7.00 | 7.09 | 7.09 | -5.41% | 95,568 |
| Aug 14, 2025 | 7.34 | 7.60 | 6.52 | 7.49 | 7.49 | 3.45% | 37,074 |
| Aug 13, 2025 | 7.80 | 8.02 | 6.80 | 7.24 | 7.24 | -12.45% | 77,685 |
| Aug 12, 2025 | 7.61 | 8.42 | 7.61 | 8.27 | 8.27 | 7.26% | 44,234 |
| Aug 11, 2025 | 8.40 | 8.45 | 7.64 | 7.71 | 7.71 | -10.04% | 93,151 |
| Aug 8, 2025 | 8.55 | 8.83 | 8.30 | 8.57 | 8.57 | -7.45% | 170,970 |
| Aug 7, 2025 | 8.62 | 9.80 | 7.79 | 9.26 | 9.26 | 38.09% | 18,220,308 |
| Aug 6, 2025 | 6.41 | 7.01 | 6.41 | 6.71 | 6.71 | 6.94% | 245,677 |
| Aug 5, 2025 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | -1.17% | 3,006 |
| Aug 4, 2025 | 6.00 | 6.55 | 5.92 | 6.35 | 6.35 | 8.46% | 9,121 |
| Aug 1, 2025 | 5.88 | 5.93 | 5.39 | 5.85 | 5.85 | -2.50% | 11,627 |
| Jul 31, 2025 | 6.26 | 6.45 | 6.00 | 6.00 | 6.00 | -6.98% | 36,338 |
| Jul 30, 2025 | 6.63 | 6.63 | 6.14 | 6.45 | 6.45 | -0.46% | 17,886 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.38 | 6.48 | 6.48 | -4.00% | 12,692 |
| Jul 28, 2025 | 6.92 | 7.36 | 6.75 | 6.75 | 6.75 | -5.20% | 24,187 |
| Jul 25, 2025 | 6.78 | 7.12 | 6.78 | 7.12 | 7.12 | 3.94% | 178,697 |
| Jul 24, 2025 | 7.18 | 7.24 | 6.57 | 6.85 | 6.85 | -5.52% | 5,179 |
| Jul 23, 2025 | 7.22 | 7.25 | 7.00 | 7.25 | 7.25 | -0.55% | 3,365 |
| Jul 22, 2025 | 7.07 | 7.44 | 6.90 | 7.29 | 7.29 | 2.32% | 4,257 |
| Jul 21, 2025 | 6.84 | 7.15 | 6.84 | 7.13 | 7.13 | 4.70% | 8,127 |
| Jul 18, 2025 | 7.26 | 7.30 | 6.80 | 6.81 | 6.81 | -6.40% | 8,225 |
| Jul 17, 2025 | 7.07 | 7.46 | 7.07 | 7.27 | 7.27 | 2.83% | 7,568 |