Creative Media & Communit... (CMCT)
NASDAQ: CMCT
· Real-Time Price · USD
7.08
-0.50 (-6.60%)
At close: Sep 05, 2025, 3:27 PM
7.22
1.98%
After-hours: Sep 05, 2025, 07:01 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.47 | 7.47 | 6.94 | 7.08 | 7.08 | -6.60% | 16,665 |
| 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 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.33 | 6.33 | 6.33 | -0.94% | 7,827 |
| Aug 27, 2025 | 6.51 | 6.63 | 6.17 | 6.39 | 6.39 | -3.18% | 6,014 |
| Aug 26, 2025 | 6.51 | 6.89 | 6.49 | 6.60 | 6.60 | 3.29% | 24,900 |
| Aug 25, 2025 | 6.19 | 7.07 | 6.01 | 6.39 | 6.39 | 4.07% | 99,200 |
| Aug 22, 2025 | 6.48 | 6.52 | 6.14 | 6.14 | 6.14 | -5.39% | 11,730 |
| Aug 21, 2025 | 6.35 | 6.65 | 6.25 | 6.49 | 6.49 | 0.31% | 6,535 |
| Aug 20, 2025 | 6.70 | 6.75 | 5.98 | 6.47 | 6.47 | -4.29% | 45,808 |
| Aug 19, 2025 | 6.85 | 7.01 | 6.61 | 6.76 | 6.76 | -2.31% | 16,871 |
| Aug 18, 2025 | 7.23 | 7.23 | 6.62 | 6.92 | 6.92 | -2.40% | 74,745 |
| Aug 15, 2025 | 7.35 | 7.52 | 7.00 | 7.09 | 7.09 | -5.34% | 95,600 |
| Aug 14, 2025 | 7.34 | 7.60 | 6.52 | 7.49 | 7.49 | 3.45% | 37,100 |
| 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 |