Creative Media & Communit... (CMCT)
0.68
0.00 (0.00%)
At close: Mar 04, 2025, 3:59 PM
0.70
3.70%
After-hours: Mar 04, 2025, 06:11 PM EST
CMCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.69 | 0.70 | 0.63 | 0.68 | -0.01 | -1.45% | 104,391 |
| Feb 28, 2025 | 0.72 | 0.72 | 0.66 | 0.69 | -0.03 | -4.17% | 74,828 |
| Feb 27, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | 0.01 | 1.41% | 37,940 |
| Feb 26, 2025 | 0.68 | 0.73 | 0.67 | 0.71 | 0.01 | 1.43% | 63,231 |
| Feb 25, 2025 | 0.69 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 169,000 |
| Feb 24, 2025 | 0.75 | 0.76 | 0.69 | 0.70 | -0.04 | -5.41% | 153,744 |
| Feb 21, 2025 | 0.76 | 0.77 | 0.72 | 0.74 | -0.02 | -2.63% | 116,600 |
| Feb 20, 2025 | 0.73 | 0.78 | 0.70 | 0.76 | 0.04 | 5.56% | 272,100 |
| Feb 19, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.01 | 1.41% | 81,788 |
| Feb 18, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | -0.02 | -2.74% | 94,800 |
| Feb 14, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.01 | 1.39% | 114,200 |
| Feb 13, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 66,701 |
| Feb 12, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.02 | 2.86% | 83,749 |
| Feb 11, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 64,038 |
| Feb 10, 2025 | 0.72 | 0.75 | 0.67 | 0.75 | 0.04 | 5.63% | 164,302 |
| Feb 7, 2025 | 0.70 | 0.72 | 0.67 | 0.71 | 0.01 | 1.43% | 134,337 |
| Feb 6, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | -0.04 | -5.41% | 136,620 |
| Feb 5, 2025 | 0.76 | 0.78 | 0.70 | 0.74 | -0.03 | -3.90% | 91,654 |
| Feb 4, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.00 | 0.00% | 108,331 |
| Feb 3, 2025 | 0.76 | 0.80 | 0.71 | 0.77 | 0.01 | 1.32% | 190,300 |
| Jan 31, 2025 | 0.70 | 0.80 | 0.68 | 0.76 | 0.09 | 13.43% | 290,700 |
| Jan 30, 2025 | 0.78 | 0.83 | 0.64 | 0.67 | -0.09 | -11.84% | 638,308 |
| Jan 29, 2025 | 0.89 | 0.91 | 0.72 | 0.76 | -0.15 | -16.48% | 344,300 |
| Jan 28, 2025 | 0.96 | 0.98 | 0.84 | 0.91 | -0.05 | -5.21% | 203,213 |
| Jan 27, 2025 | 0.81 | 0.97 | 0.81 | 0.96 | 0.08 | 9.09% | 462,200 |
| Jan 24, 2025 | 0.77 | 0.89 | 0.77 | 0.88 | 0.11 | 14.29% | 283,300 |
| Jan 23, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | -0.02 | -2.53% | 145,103 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | -0.03 | -3.66% | 160,100 |
| Jan 21, 2025 | 0.79 | 0.88 | 0.77 | 0.82 | 0.07 | 9.33% | 472,200 |
| Jan 17, 2025 | 0.77 | 0.78 | 0.69 | 0.75 | -0.03 | -3.85% | 956,133 |
| Jan 16, 2025 | 0.88 | 0.90 | 0.75 | 0.78 | -0.09 | -10.34% | 629,300 |
| Jan 15, 2025 | 1.02 | 1.03 | 0.80 | 0.87 | -0.12 | -12.12% | 877,942 |
| Jan 14, 2025 | 1.00 | 1.06 | 0.96 | 0.99 | 0.04 | 4.21% | 413,148 |
| Jan 13, 2025 | 0.94 | 1.04 | 0.92 | 0.95 | -0.01 | -1.04% | 523,425 |
| Jan 10, 2025 | 1.14 | 1.15 | 0.91 | 0.96 | -0.12 | -11.11% | 1,113,600 |
| Jan 8, 2025 | 1.46 | 1.46 | 1.00 | 1.08 | -0.41 | -27.52% | 1,039,000 |
| Jan 7, 2025 | 1.68 | 1.68 | 1.43 | 1.49 | -0.19 | -11.31% | 567,500 |
| Jan 6, 2025 | 1.80 | 1.93 | 1.36 | 1.68 | -0.06 | -3.45% | 1,267,200 |
| Jan 3, 2025 | 1.80 | 1.84 | 1.67 | 1.74 | -0.35 | -16.75% | 10,546,102 |
| Jan 2, 2025 | 2.95 | 2.95 | 2.01 | 2.09 | -0.16 | -7.11% | 106,554,100 |
| Dec 31, 2024 | 1.70 | 2.35 | 1.70 | 2.25 | 0.64 | 39.75% | 27,886,835 |
| Dec 30, 2024 | 1.78 | 1.79 | 1.49 | 1.61 | -0.12 | -6.94% | 4,912,800 |
| Dec 27, 2024 | 1.80 | 2.18 | 1.50 | 1.73 | -0.05 | -2.81% | 7,562,322 |
| Dec 26, 2024 | 1.52 | 1.78 | 1.45 | 1.78 | 0.38 | 27.14% | 5,708,514 |
| Dec 24, 2024 | 1.28 | 1.45 | 1.20 | 1.40 | 0.17 | 13.82% | 2,690,800 |
| Dec 23, 2024 | 1.37 | 1.38 | 1.11 | 1.23 | -0.03 | -2.38% | 6,073,420 |
| Dec 20, 2024 | 1.50 | 1.55 | 1.19 | 1.26 | -0.22 | -14.86% | 7,154,336 |
| Dec 19, 2024 | 1.60 | 1.69 | 1.48 | 1.48 | -0.14 | -8.64% | 2,150,800 |
| Dec 18, 2024 | 1.60 | 1.75 | 1.60 | 1.62 | 0.03 | 1.89% | 1,239,307 |
| Dec 17, 2024 | 1.78 | 1.80 | 1.50 | 1.59 | -0.20 | -11.17% | 2,066,302 |