Creative Media & Community Trust Corporation (CMCT)
NASDAQ:CMCT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
0.60
0.62
0.56
0.57
0.57
-10.08%
505,122
0.76
Apr 07, 2026
0.50
0.66
0.50
0.64
0.64
+27.00%
599,938
0.92
Apr 06, 2026
0.49
0.55
0.47
0.50
0.50
+2.04%
300,267
0.46
Apr 03, 2026
0.49
0.53
0.47
0.49
0.49
0.00%
0
0.00
Apr 02, 2026
0.49
0.53
0.47
0.49
0.49
-4.11%
287,548
0.45
Apr 01, 2026
0.55
0.58
0.40
0.51
0.51
-16.78%
860,696
1.36
Mar 31, 2026
0.65
0.65
0.55
0.61
0.61
-3.91%
730,084
1.18
Mar 30, 2026
0.56
0.85
0.56
0.64
0.64
+13.30%
2,218,887
3.79
Mar 27, 2026
0.65
0.71
0.52
0.56
0.56
-14.55%
715,675
1.24
Mar 26, 2026
0.70
0.79
0.62
0.66
0.66
-5.58%
629,950
1.11
Mar 25, 2026
0.78
0.83
0.60
0.70
0.70
-20.30%
914,891
1.65
Mar 24, 2026
0.83
0.92
0.73
0.88
0.88
-5.70%
1,169,818
2.19
Mar 23, 2026
1.02
1.10
0.90
0.93
0.93
-26.19%
1,487,294
2.91
Mar 20, 2026
1.27
1.37
1.11
1.26
1.26
-8.23%
1,281,537
2.60
Mar 19, 2026
1.34
1.58
1.22
1.37
1.37
-21.32%
1,769,805
3.19
Mar 18, 2026
1.75
1.81
1.50
1.75
1.75
+6.34%
13,150,390
37.97
Mar 17, 2026
4.14
4.70
1.50
1.64
1.64
-69.61%
7,004,660
29.74
Mar 16, 2026
6.10
6.20
3.93
5.40
5.40
-14.95%
195,406
0.84
Mar 13, 2026
10.97
10.97
5.01
6.35
6.35
-44.31%
453,370
2.01
Mar 12, 2026
13.20
13.60
11.20
11.40
11.40
-12.97%
22,593
0.10
Mar 11, 2026
13.00
14.20
12.79
13.10
13.10
-2.25%
11,102
0.05
Mar 10, 2026
16.69
18.70
12.70
13.40
13.40
-32.32%
48,665
0.22
Mar 09, 2026
20.61
20.96
18.11
19.80
19.80
-13.54%
11,331
0.05
Mar 06, 2026
21.80
24.20
21.80
22.90
22.90
0.00%
5,231
0.02
Mar 05, 2026
23.00
24.10
22.60
22.90
22.90
-5.37%
5,701
0.02
Mar 04, 2026
23.30
24.49
23.20
24.20
24.20
-0.41%
3,486
0.01
Mar 03, 2026
22.00
24.60
22.00
24.30
24.30
+4.29%
4,761
0.02
Mar 02, 2026
21.20
24.25
21.20
23.30
23.30
+8.88%
8,873
0.03
Feb 27, 2026
21.70
22.09
21.20
21.40
21.40
-1.38%
3,188
0.01
Feb 26, 2026
22.00
22.38
20.30
21.70
21.70
-3.56%
8,092
0.03
Feb 25, 2026
23.10
24.00
21.80
22.50
22.50
-4.26%
9,526
0.04
Feb 24, 2026
25.00
25.43
23.50
23.50
23.50
-6.00%
6,638
0.02
Feb 23, 2026
25.40
26.20
25.00
25.00
25.00
-4.58%
6,000
0.02
Feb 20, 2026
27.00
27.60
26.10
26.20
26.20
-1.88%
2,678
<0.01
Feb 19, 2026
26.82
27.20
26.20
26.70
26.70
-0.74%
2,680
<0.01
Feb 18, 2026
27.40
27.49
26.80
26.90
26.90
-1.82%
2,567
<0.01
Feb 17, 2026
27.30
27.80
26.90
27.40
27.40
-1.44%
2,127
<0.01
Feb 16, 2026
26.12
28.00
26.12
27.80
27.80
0.00%
0
0.00
Feb 13, 2026
26.12
28.00
26.12
27.80
27.80
+5.30%
2,474
<0.01
Feb 12, 2026
28.20
28.88
26.30
26.40
26.40
-4.69%
3,640
0.01
Feb 11, 2026
28.80
29.27
27.50
27.70
27.70
-5.46%
4,181
0.01
Feb 10, 2026
30.00
30.49
29.07
29.30
29.30
-2.98%
3,362
0.01
Feb 09, 2026
30.30
30.30
29.40
30.20
30.20
-0.33%
1,862
<0.01
Feb 06, 2026
27.59
30.70
27.59
30.30
30.30
+8.99%
3,603
<0.01
Feb 05, 2026
27.50
28.50
26.90
27.80
27.80
-0.36%
9,199
0.02
Feb 04, 2026
28.50
29.00
26.50
27.90
27.90
-1.41%
11,821
0.03
Feb 03, 2026
29.20
29.70
27.15
28.30
28.30
-3.90%
10,604
0.03
Feb 02, 2026
30.10
30.15
29.00
29.45
29.45
-2.81%
6,598
0.02
Jan 30, 2026
30.80
31.20
30.00
30.30
30.30
-2.57%
7,836
0.02
Jan 29, 2026
31.70
31.70
30.20
31.10
31.10
-2.51%
9,746
0.03
Rows: