Creative Media & Community Trust Corporation (CMCT)
NASDAQ: CMCT · Real-Time Price · USD
2.290
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
2.300
+0.010 (0.44%)
After-hours: Mar 6, 2026, 7:51 PM EST
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.18 | 2.42 | 2.18 | 2.29 | 2.29 | - | 50,046 |
| Mar 5, 2026 | 2.30 | 2.41 | 2.26 | 2.29 | 2.29 | -5.37% | 56,806 |
| Mar 4, 2026 | 2.33 | 2.45 | 2.32 | 2.42 | 2.42 | -0.41% | 33,892 |
| Mar 3, 2026 | 2.20 | 2.46 | 2.20 | 2.43 | 2.43 | 4.29% | 47,168 |
| Mar 2, 2026 | 2.12 | 2.43 | 2.12 | 2.33 | 2.33 | 8.88% | 88,053 |
| Feb 27, 2026 | 2.17 | 2.21 | 2.12 | 2.14 | 2.14 | -1.38% | 31,880 |
| Feb 26, 2026 | 2.20 | 2.24 | 2.03 | 2.17 | 2.17 | -3.56% | 80,926 |
| Feb 25, 2026 | 2.31 | 2.40 | 2.18 | 2.25 | 2.25 | -4.26% | 95,267 |
| Feb 24, 2026 | 2.50 | 2.54 | 2.35 | 2.35 | 2.35 | -6.00% | 66,389 |
| Feb 23, 2026 | 2.54 | 2.62 | 2.50 | 2.50 | 2.50 | -4.58% | 60,006 |
| Feb 20, 2026 | 2.70 | 2.76 | 2.61 | 2.62 | 2.62 | -1.87% | 26,787 |
| Feb 19, 2026 | 2.68 | 2.72 | 2.62 | 2.67 | 2.67 | -0.74% | 26,808 |
| Feb 18, 2026 | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -1.82% | 25,678 |
| Feb 17, 2026 | 2.73 | 2.78 | 2.69 | 2.74 | 2.74 | -1.44% | 21,274 |
| Feb 13, 2026 | 2.61 | 2.80 | 2.61 | 2.78 | 2.78 | 5.30% | 24,749 |
| Feb 12, 2026 | 2.82 | 2.89 | 2.63 | 2.64 | 2.64 | -4.69% | 36,401 |
| Feb 11, 2026 | 2.88 | 2.93 | 2.75 | 2.77 | 2.77 | -5.46% | 41,813 |
| Feb 10, 2026 | 3.00 | 3.05 | 2.91 | 2.93 | 2.93 | -2.98% | 33,629 |
| Feb 9, 2026 | 3.03 | 3.03 | 2.94 | 3.02 | 3.02 | -0.33% | 18,624 |
| Feb 6, 2026 | 2.76 | 3.07 | 2.76 | 3.03 | 3.03 | 8.99% | 36,034 |
| Feb 5, 2026 | 2.75 | 2.85 | 2.69 | 2.78 | 2.78 | -0.36% | 91,995 |
| Feb 4, 2026 | 2.85 | 2.90 | 2.65 | 2.79 | 2.79 | -1.41% | 118,217 |
| Feb 3, 2026 | 2.92 | 2.97 | 2.72 | 2.83 | 2.83 | -3.90% | 106,048 |
| Feb 2, 2026 | 3.01 | 3.02 | 2.90 | 2.95 | 2.95 | -2.81% | 65,984 |
| Jan 30, 2026 | 3.08 | 3.12 | 3.00 | 3.03 | 3.03 | -2.57% | 78,366 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.02 | 3.11 | 3.11 | -2.51% | 97,468 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.11 | 3.19 | 3.19 | -5.06% | 89,713 |
| Jan 27, 2026 | 3.30 | 3.36 | 3.01 | 3.36 | 3.36 | -1.18% | 190,409 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.24 | 3.40 | 3.40 | -10.53% | 303,777 |
| Jan 23, 2026 | 3.60 | 4.10 | 3.60 | 3.80 | 3.80 | -1.30% | 911,452 |
| Jan 22, 2026 | 4.50 | 5.92 | 3.62 | 3.85 | 3.85 | 31.40% | 75,848,696 |
| Jan 21, 2026 | 2.94 | 2.94 | 2.85 | 2.93 | 2.93 | 3.17% | 60,529 |
| Jan 20, 2026 | 3.05 | 3.05 | 2.82 | 2.84 | 2.84 | -8.97% | 100,097 |
| Jan 16, 2026 | 3.19 | 3.19 | 3.06 | 3.12 | 3.12 | -2.19% | 62,067 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -2.74% | 51,381 |
| Jan 14, 2026 | 3.26 | 3.30 | 3.15 | 3.28 | 3.28 | 1.55% | 98,884 |
| Jan 13, 2026 | 3.35 | 3.49 | 3.17 | 3.23 | 3.23 | -7.45% | 110,360 |
| Jan 12, 2026 | 3.49 | 3.56 | 3.36 | 3.49 | 3.49 | -1.69% | 118,905 |
| Jan 9, 2026 | 3.31 | 3.59 | 3.28 | 3.55 | 3.55 | 7.58% | 233,640 |
| Jan 8, 2026 | 3.27 | 3.35 | 3.26 | 3.30 | 3.30 | - | 105,932 |
| Jan 7, 2026 | 3.20 | 3.42 | 3.20 | 3.30 | 3.30 | 2.17% | 87,549 |
| Jan 6, 2026 | 3.24 | 3.35 | 3.15 | 3.23 | 3.23 | 0.31% | 98,073 |
| Jan 5, 2026 | 3.57 | 3.57 | 3.15 | 3.22 | 3.22 | -8.26% | 216,138 |
| Jan 2, 2026 | 3.68 | 3.70 | 3.48 | 3.51 | 3.51 | -5.39% | 140,226 |
| Dec 31, 2025 | 3.65 | 3.75 | 3.44 | 3.71 | 3.71 | 1.37% | 145,943 |
| Dec 30, 2025 | 3.92 | 3.98 | 3.58 | 3.66 | 3.66 | -6.15% | 329,241 |
| Dec 29, 2025 | 4.23 | 4.34 | 3.82 | 3.90 | 3.90 | -13.53% | 366,275 |
| Dec 26, 2025 | 4.11 | 5.08 | 4.00 | 4.51 | 4.51 | 7.64% | 1,326,000 |
| Dec 24, 2025 | 4.06 | 4.29 | 3.95 | 4.19 | 4.19 | 3.20% | 394,632 |
| Dec 23, 2025 | 3.90 | 4.42 | 3.68 | 4.06 | 4.06 | -5.80% | 1,114,041 |
| Dec 22, 2025 | 4.50 | 4.99 | 3.94 | 4.31 | 4.31 | 35.11% | 56,400,894 |
| Dec 19, 2025 | 2.97 | 3.68 | 2.97 | 3.19 | 3.19 | 6.69% | 361,355 |
| Dec 18, 2025 | 3.18 | 3.20 | 2.87 | 2.99 | 2.99 | -2.61% | 232,438 |
| Dec 17, 2025 | 3.51 | 3.52 | 3.02 | 3.07 | 3.07 | -9.71% | 206,191 |
| Dec 16, 2025 | 3.53 | 3.67 | 2.98 | 3.40 | 3.40 | -4.49% | 261,153 |
| Dec 15, 2025 | 4.19 | 4.19 | 3.41 | 3.56 | 3.56 | -16.82% | 280,631 |
| Dec 12, 2025 | 4.28 | 4.55 | 4.11 | 4.28 | 4.28 | - | 223,353 |
| Dec 11, 2025 | 4.68 | 4.70 | 3.79 | 4.28 | 4.28 | -7.96% | 376,851 |
| Dec 10, 2025 | 4.65 | 5.72 | 4.22 | 4.65 | 4.65 | 0.87% | 858,507 |
| Dec 9, 2025 | 5.72 | 5.89 | 4.15 | 4.61 | 4.61 | -30.99% | 1,271,325 |
| Dec 8, 2025 | 4.08 | 8.39 | 4.01 | 6.68 | 6.68 | 73.06% | 12,150,925 |
| Dec 5, 2025 | 3.87 | 4.54 | 3.73 | 3.86 | 3.86 | -0.26% | 894,341 |
| Dec 4, 2025 | 3.87 | 4.13 | 3.80 | 3.87 | 3.87 | -4.68% | 523,703 |
| Dec 3, 2025 | 3.91 | 4.37 | 3.64 | 4.06 | 4.06 | 16.33% | 9,312,383 |
| Dec 2, 2025 | 3.79 | 3.91 | 3.39 | 3.49 | 3.49 | -6.93% | 531,291 |
| Dec 1, 2025 | 4.12 | 4.86 | 3.50 | 3.75 | 3.75 | -10.07% | 926,155 |
| Nov 28, 2025 | 3.30 | 4.55 | 3.30 | 4.17 | 4.17 | 26.36% | 1,632,081 |
| Nov 26, 2025 | 3.02 | 4.05 | 2.96 | 3.30 | 3.30 | 14.98% | 1,251,010 |
| Nov 25, 2025 | 2.96 | 3.39 | 2.56 | 2.87 | 2.87 | -5.28% | 533,805 |
| Nov 24, 2025 | 4.14 | 4.27 | 2.70 | 3.03 | 3.03 | -24.25% | 912,457 |
| Nov 21, 2025 | 7.02 | 7.03 | 3.66 | 4.00 | 4.00 | -41.86% | 972,551 |
| Nov 20, 2025 | 11.05 | 11.46 | 6.54 | 6.88 | 6.88 | -46.58% | 559,990 |
| 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 |