Education
About Us
Working with TipRanks
Follow Us
Creative Media & Community Trust Corporation (CMCT)
NASDAQ:CMCT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
4.28
4.54
4.11
4.28
4.28
0.00%
223,353
0.14
Dec 11, 2025
4.68
4.70
3.79
4.28
4.28
-7.96%
376,851
0.24
Dec 10, 2025
4.65
5.72
4.22
4.65
4.65
+0.87%
858,507
0.55
Dec 09, 2025
5.72
5.89
4.15
4.61
4.61
-30.99%
1,271,325
0.83
Dec 08, 2025
4.08
8.39
4.01
6.68
6.68
+73.06%
12,150,930
9.06
Dec 05, 2025
3.87
4.54
3.73
3.86
3.86
-0.26%
894,341
0.67
Dec 04, 2025
3.87
4.13
3.80
3.87
3.87
-4.68%
523,703
0.40
Dec 03, 2025
3.91
4.37
3.64
4.06
4.06
+16.33%
9,312,383
7.95
Dec 02, 2025
3.79
3.91
3.39
3.49
3.49
-6.93%
531,291
0.46
Dec 01, 2025
4.12
4.86
3.50
3.75
3.75
-10.07%
926,155
0.81
Nov 28, 2025
3.30
4.55
3.30
4.17
4.17
+26.36%
1,632,081
1.45
Nov 26, 2025
3.02
4.05
2.96
3.30
3.30
+14.98%
1,251,010
1.13
Nov 25, 2025
2.96
3.39
2.56
2.87
2.87
-5.28%
533,805
0.49
Nov 24, 2025
4.14
4.27
2.70
3.03
3.03
-24.25%
912,457
0.84
Nov 21, 2025
7.02
7.03
3.66
4.00
4.00
-41.86%
972,551
0.91
Nov 20, 2025
11.05
11.46
6.54
6.88
6.88
-46.58%
559,990
0.53
Nov 19, 2025
11.01
12.89
11.01
12.88
12.88
+16.67%
374,872
0.36
Nov 18, 2025
9.11
12.17
9.01
11.04
11.04
+20.13%
1,023,751
0.99
Nov 17, 2025
8.72
14.41
8.30
9.19
9.19
-0.65%
3,039,484
3.07
Nov 14, 2025
6.60
10.98
6.58
9.25
9.25
+36.43%
2,072,400
2.16
Nov 13, 2025
7.02
7.14
6.55
6.78
6.78
-28.10%
735,164
0.78
Nov 12, 2025
9.25
11.66
7.36
9.43
9.43
+88.22%
57,071,434
1,347.84
Nov 11, 2025
4.81
5.14
4.75
5.01
5.01
+4.38%
21,805
0.50
Nov 10, 2025
4.95
4.95
4.75
4.80
4.80
-1.64%
10,522
0.24
Nov 07, 2025
5.80
5.80
4.67
4.88
4.88
-14.98%
85,250
1.94
Nov 06, 2025
4.92
6.36
4.61
5.74
5.74
+21.35%
362,061
8.86
Nov 05, 2025
4.91
5.00
4.55
4.73
4.73
-6.15%
30,724
0.09
Nov 04, 2025
5.23
5.23
4.77
5.04
5.04
-5.62%
14,482
0.04
Nov 03, 2025
5.55
5.76
5.34
5.34
5.34
-3.78%
8,647
0.03
Oct 31, 2025
5.71
5.74
5.14
5.55
5.55
-5.29%
19,750
0.06
Oct 30, 2025
6.09
6.09
5.80
5.86
5.86
-1.01%
8,031
0.02
Oct 29, 2025
6.25
6.40
5.61
5.92
5.92
-5.58%
30,754
0.09
Oct 28, 2025
6.24
6.90
6.10
6.27
6.27
+0.48%
44,314
0.13
Oct 27, 2025
7.15
8.01
6.16
6.24
6.24
-17.03%
102,099
0.31
Oct 24, 2025
6.41
7.59
6.41
7.52
7.52
+17.88%
397,381
1.22
Oct 23, 2025
6.42
6.55
6.34
6.38
6.38
-0.16%
20,355
0.06
Oct 22, 2025
6.59
6.59
6.35
6.39
6.39
-1.99%
12,216
0.04
Oct 21, 2025
6.74
6.74
6.25
6.52
6.52
-2.90%
33,976
0.10
Oct 20, 2025
6.60
6.98
6.34
6.72
6.72
+2.68%
45,151
0.14
Oct 17, 2025
6.54
6.85
6.54
6.54
6.54
-1.80%
15,188
0.05
Oct 16, 2025
6.73
7.01
6.52
6.66
6.66
+0.15%
6,559
0.02
Oct 15, 2025
6.48
7.00
6.37
6.65
6.65
+2.47%
20,324
0.06
Oct 14, 2025
6.44
6.91
6.39
6.49
6.49
+1.72%
15,430
0.05
Oct 13, 2025
7.02
7.02
6.24
6.38
6.38
-9.25%
19,830
0.06
Oct 10, 2025
7.63
7.64
6.64
7.03
7.03
-3.83%
86,159
0.26
Oct 09, 2025
6.26
7.44
6.24
7.31
7.31
+17.90%
89,820
0.28
Oct 08, 2025
6.30
6.48
6.20
6.20
6.20
-0.16%
8,880
0.03
Oct 07, 2025
6.46
6.47
6.21
6.21
6.21
-5.48%
11,826
0.04
Oct 06, 2025
6.62
6.62
6.46
6.57
6.57
-0.88%
9,292
0.03
Oct 03, 2025
6.26
6.63
6.16
6.63
6.63
+5.71%
5,837
0.02
Rows: