Creative Media & Communit... (CMCT)
NASDAQ: CMCT
· Real-Time Price · USD
7.09
-0.40 (-5.34%)
At close: Aug 15, 2025, 12:08 PM
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.34 | 7.60 | 6.52 | 7.49 | 7.49 | 3.45% | 36,953 |
| Aug 13, 2025 | 7.80 | 8.02 | 6.80 | 7.24 | 7.24 | -12.45% | 77,700 |
| Aug 12, 2025 | 7.61 | 8.42 | 7.61 | 8.27 | 8.27 | 7.26% | 44,234 |
| Aug 11, 2025 | 8.40 | 8.45 | 7.64 | 7.71 | 7.71 | -10.04% | 93,151 |
| Aug 8, 2025 | 8.55 | 8.83 | 8.30 | 8.57 | 8.57 | -7.45% | 171,000 |
| Aug 7, 2025 | 8.62 | 9.80 | 7.79 | 9.26 | 9.26 | 38.00% | 18,220,308 |
| Aug 6, 2025 | 6.41 | 7.01 | 6.41 | 6.71 | 6.71 | 7.02% | 245,700 |
| Aug 5, 2025 | 6.27 | 6.27 | 6.25 | 6.27 | 6.27 | -1.26% | 3,006 |
| Aug 4, 2025 | 6.00 | 6.55 | 5.92 | 6.35 | 6.35 | 8.55% | 9,121 |
| Aug 1, 2025 | 5.88 | 5.93 | 5.39 | 5.85 | 5.85 | -2.50% | 11,666 |
| Jul 31, 2025 | 6.26 | 6.45 | 6.00 | 6.00 | 6.00 | -6.98% | 36,338 |
| Jul 30, 2025 | 6.63 | 6.63 | 6.14 | 6.45 | 6.45 | -0.46% | 17,886 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.38 | 6.48 | 6.48 | -4.00% | 12,700 |
| Jul 28, 2025 | 6.92 | 7.36 | 6.75 | 6.75 | 6.75 | -5.20% | 24,200 |
| Jul 25, 2025 | 6.78 | 7.12 | 6.78 | 7.12 | 7.12 | 3.94% | 178,700 |
| Jul 24, 2025 | 7.18 | 7.24 | 6.57 | 6.85 | 6.85 | -5.52% | 5,179 |
| Jul 23, 2025 | 7.22 | 7.25 | 7.00 | 7.25 | 7.25 | -0.55% | 3,400 |
| Jul 22, 2025 | 7.07 | 7.44 | 6.90 | 7.29 | 7.29 | 2.24% | 4,257 |
| Jul 21, 2025 | 6.84 | 7.15 | 6.84 | 7.13 | 7.13 | 4.70% | 8,127 |
| Jul 18, 2025 | 7.26 | 7.30 | 6.80 | 6.81 | 6.81 | -6.33% | 8,225 |