Creative Media & Community Trust Corporation (CMCT) Historical Stock Price Data | Complete Trading History - Stocknear

Creative Media & Communit...

NASDAQ: CMCT · Real-Time Price · USD
6.23
-0.75 (-10.74%)
At close: Sep 26, 2025, 3:59 PM
6.11
-1.93%
After-hours: Sep 26, 2025, 06:26 PM EDT

CMCT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.00 7.00 5.55 6.11 6.11 -12.46% 19,254
Sep 25, 2025 6.71 6.98 6.50 6.98 6.98 0.29% 8,664
Sep 24, 2025 6.71 7.08 6.71 6.96 6.96 2.81% 9,700
Sep 23, 2025 6.68 7.26 6.68 6.77 6.77 -2.03% 15,300
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% 143,600
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 0.42% 9,167
Sep 9, 2025 7.08 7.24 6.85 7.13 7.13 -1.66% 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% 16,700
Sep 4, 2025 7.04 7.58 7.04 7.58 7.58 6.16% 25,365
Sep 3, 2025 6.50 7.14 6.50 7.14 7.14 10.87% 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