Creative Media & Community Trust Corporation (CMCT)
NASDAQ:CMCT
Want to see CMCT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 04, 2026
5.44
5.66
5.24
5.42
5.42
-1.81%
19,935
0.06
May 01, 2026
5.15
5.59
5.13
5.52
5.52
+6.56%
32,330
0.09
Apr 30, 2026
5.24
5.25
5.00
5.18
5.18
-7.66%
34,906
0.10
Apr 29, 2026
5.80
5.99
5.49
5.61
5.61
-1.58%
46,447
0.13
Apr 28, 2026
5.14
6.27
4.95
5.70
5.70
+8.37%
159,964
0.45
Apr 27, 2026
5.22
5.39
4.91
5.26
5.26
-2.23%
51,380
0.15
Apr 24, 2026
5.57
5.57
5.06
5.38
5.38
-2.89%
36,242
0.10
Apr 23, 2026
5.83
6.04
5.24
5.54
5.54
-6.58%
152,739
0.44
Apr 22, 2026
6.40
6.43
5.60
5.93
5.93
-8.20%
53,416
0.15
Apr 21, 2026
6.30
6.99
6.11
6.46
6.46
+0.94%
34,819
0.10
Apr 20, 2026
5.99
7.22
5.52
6.40
6.40
+3.95%
70,584
0.20
Apr 17, 2026
5.71
6.77
5.41
6.16
6.16
+9.95%
103,654
0.29
Apr 16, 2026
7.57
7.79
5.30
5.60
5.60
-26.22%
125,740
0.35
Apr 15, 2026
8.10
9.09
7.20
7.59
7.59
-5.11%
200,973
0.57
Apr 14, 2026
6.61
8.39
6.24
8.00
8.00
-13.45%
532,961
1.55
Apr 13, 2026
5.60
11.18
5.25
9.24
9.24
+86.22%
17,346,410
252.97
Apr 10, 2026
6.14
6.85
4.69
4.96
4.96
-21.23%
44,915
0.66
Apr 09, 2026
5.90
6.50
5.90
6.30
6.30
+10.29%
35,769
0.53
Apr 08, 2026
6.01
6.17
5.56
5.71
5.71
-10.09%
60,111
0.91
Apr 07, 2026
5.00
6.60
5.00
6.35
6.35
+27.03%
59,993
0.92
Apr 06, 2026
4.85
5.50
4.69
5.00
5.00
+2.08%
30,026
0.46
Apr 03, 2026
4.94
5.29
4.70
4.90
4.90
0.00%
0
0.00
Apr 02, 2026
4.94
5.29
4.70
4.90
4.90
-4.22%
28,754
0.45
Apr 01, 2026
5.52
5.80
4.00
5.12
5.12
-16.73%
86,069
1.36
Mar 31, 2026
6.50
6.50
5.53
6.14
6.14
-3.86%
73,008
1.18
Mar 30, 2026
5.60
8.50
5.60
6.39
6.39
+13.30%
221,888
3.79
Mar 27, 2026
6.50
7.10
5.22
5.64
5.64
-14.60%
72,546
1.26
Mar 26, 2026
7.05
7.91
6.21
6.61
6.61
-5.51%
62,995
1.11
Mar 25, 2026
7.80
8.31
5.98
6.99
6.99
-20.30%
91,489
1.65
Mar 24, 2026
8.27
9.17
7.26
8.77
8.77
-5.70%
116,981
2.19
Mar 23, 2026
10.20
11.00
9.00
9.30
9.30
-26.19%
148,729
2.91
Mar 20, 2026
12.70
13.70
11.10
12.60
12.60
-8.23%
128,153
2.60
Mar 19, 2026
13.43
15.83
12.23
13.73
13.73
-21.32%
176,980
3.19
Mar 18, 2026
17.45
18.05
15.04
17.45
17.45
+6.34%
1,315,039
37.97
Mar 17, 2026
41.43
47.03
15.01
16.41
16.41
-69.61%
700,466
29.74
Mar 16, 2026
61.00
62.00
39.30
54.00
54.00
-14.95%
19,540
0.84
Mar 13, 2026
109.66
109.66
50.07
63.49
63.49
-44.31%
45,337
2.01
Mar 12, 2026
132.00
136.00
112.00
114.00
114.00
-12.98%
2,259
0.10
Mar 11, 2026
130.00
142.00
127.90
131.00
131.00
-2.24%
1,110
0.05
Mar 10, 2026
166.90
187.00
127.00
134.00
134.00
-32.32%
4,866
0.22
Mar 09, 2026
206.00
209.50
181.00
198.00
198.00
-13.54%
1,133
0.05
Mar 06, 2026
218.00
242.00
218.00
229.00
229.00
0.00%
523
0.02
Mar 05, 2026
230.00
241.00
226.00
229.00
229.00
-5.37%
570
0.02
Mar 04, 2026
233.00
244.90
232.00
242.00
242.00
-0.41%
348
0.01
Mar 03, 2026
220.00
246.00
220.00
243.00
243.00
+4.29%
476
0.02
Mar 02, 2026
212.00
242.50
212.00
233.00
233.00
+8.88%
887
0.03
Feb 27, 2026
217.00
220.90
212.00
214.00
214.00
-1.38%
318
0.01
Feb 26, 2026
220.00
223.80
203.00
217.00
217.00
-3.56%
809
0.03
Feb 25, 2026
231.00
240.00
218.00
225.00
225.00
-4.26%
952
0.04
Feb 24, 2026
250.00
254.30
235.00
235.00
235.00
-6.00%
663
0.02
Rows: