Creative Media & Communit... (CMCT)

AI Score

Unlock

5.19

0.05 (0.92%)

At close: Apr 15, 2025, 3:58 PM

Creative Media & Community Trust Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	5.03	5.03	5.57	5.57	4.74	4.74	5.24	5.24	2395.24%	83,919
Apr 14, 2025	0.22	0.23	0.22	0.23	0.20	0.20	0.21	0.21	-4.55%	437,726
Apr 11, 2025	0.22	0.22	0.23	0.23	0.21	0.21	0.22	0.22	0.00%	376,649
Apr 10, 2025	0.25	0.25	0.25	0.25	0.21	0.21	0.22	0.22	-15.38%	1,115,241
Apr 9, 2025	0.23	0.23	0.26	0.26	0.22	0.22	0.26	0.26	13.04%	369,309
Apr 8, 2025	0.26	0.26	0.27	0.27	0.22	0.22	0.23	0.23	-11.54%	363,100
Apr 7, 2025	0.25	0.25	0.27	0.27	0.23	0.23	0.26	0.26	8.33%	625,200
Apr 4, 2025	0.26	0.26	0.26	0.26	0.22	0.22	0.24	0.24	-7.69%	357,400
Apr 3, 2025	0.26	0.26	0.26	0.26	0.24	0.24	0.26	0.26	0.00%	236,006
Apr 2, 2025	0.26	0.26	0.27	0.27	0.24	0.24	0.26	0.26	0.00%	614,600
Apr 1, 2025	0.26	0.26	0.27	0.27	0.23	0.23	0.26	0.26	4.00%	268,046
Mar 31, 2025	0.24	0.24	0.26	0.26	0.22	0.22	0.25	0.25	13.64%	1,023,402
Mar 28, 2025	0.24	0.23	0.24	0.23	0.21	0.21	0.22	0.22	0.00%	350,400
Mar 27, 2025	0.23	0.23	0.24	0.23	0.22	0.22	0.22	0.22	0.00%	415,200
Mar 26, 2025	0.24	0.24	0.24	0.24	0.22	0.22	0.22	0.22	-4.35%	417,334
Mar 25, 2025	0.26	0.26	0.26	0.26	0.21	0.21	0.23	0.23	-8.00%	687,900
Mar 24, 2025	0.27	0.27	0.27	0.27	0.24	0.24	0.25	0.25	0.00%	549,647
Mar 21, 2025	0.25	0.25	0.25	0.25	0.23	0.23	0.25	0.25	-3.85%	417,200
Mar 20, 2025	0.25	0.25	0.27	0.27	0.24	0.24	0.26	0.26	-7.14%	719,616
Mar 19, 2025	0.29	0.29	0.29	0.29	0.26	0.26	0.28	0.28	-3.45%	404,323
Mar 18, 2025	0.25	0.25	0.29	0.29	0.23	0.23	0.29	0.29	16.00%	1,540,732
Mar 17, 2025	0.32	0.32	0.32	0.32	0.22	0.22	0.25	0.25	-13.79%	24,222,147
Mar 14, 2025	0.36	0.36	0.36	0.36	0.25	0.25	0.29	0.29	-17.14%	1,727,944
Mar 13, 2025	0.61	0.61	0.62	0.62	0.34	0.34	0.35	0.35	-46.15%	2,104,400
Mar 12, 2025	0.66	0.66	0.68	0.68	0.64	0.64	0.65	0.65	-2.99%	80,078
Mar 11, 2025	0.70	0.70	0.70	0.70	0.63	0.63	0.67	0.67	-4.29%	132,600
Mar 10, 2025	0.72	0.72	0.75	0.75	0.65	0.65	0.70	0.70	-2.78%	145,000
Mar 7, 2025	0.75	0.75	0.76	0.76	0.67	0.67	0.72	0.72	-4.00%	128,100
Mar 6, 2025	0.73	0.73	0.76	0.76	0.72	0.72	0.75	0.75	4.17%	118,700
Mar 5, 2025	0.68	0.68	0.73	0.73	0.67	0.67	0.72	0.72	5.88%	94,165
Mar 4, 2025	0.67	0.67	0.69	0.69	0.63	0.63	0.68	0.69	0.00%	74,600
Mar 3, 2025	0.69	0.69	0.70	0.70	0.63	0.63	0.68	0.68	-1.45%	106,300
Feb 28, 2025	0.72	0.72	0.72	0.72	0.66	0.66	0.69	0.69	-4.17%	74,828
Feb 27, 2025	0.72	0.72	0.72	0.72	0.67	0.67	0.72	0.72	1.41%	37,940
Feb 26, 2025	0.68	0.68	0.73	0.73	0.67	0.67	0.71	0.71	1.43%	63,231
Feb 25, 2025	0.69	0.69	0.70	0.70	0.63	0.63	0.70	0.70	0.00%	169,000
Feb 24, 2025	0.75	0.75	0.76	0.76	0.69	0.69	0.70	0.70	-5.41%	153,744
Feb 21, 2025	0.76	0.77	0.77	0.77	0.72	0.72	0.74	0.74	-2.63%	116,600
Feb 20, 2025	0.73	0.73	0.78	0.78	0.70	0.69	0.76	0.76	5.56%	272,100
Feb 19, 2025	0.72	0.71	0.73	0.73	0.70	0.70	0.72	0.72	1.41%	81,788
Feb 18, 2025	0.73	0.73	0.73	0.73	0.70	0.70	0.71	0.71	-2.74%	94,800
Feb 14, 2025	0.72	0.71	0.74	0.74	0.70	0.70	0.73	0.73	1.39%	114,200
Feb 13, 2025	0.74	0.74	0.75	0.75	0.70	0.70	0.72	0.72	0.00%	66,701
Feb 12, 2025	0.70	0.70	0.73	0.73	0.69	0.69	0.72	0.72	2.86%	83,749
Feb 11, 2025	0.75	0.75	0.75	0.75	0.70	0.70	0.70	0.70	-6.67%	64,038
Feb 10, 2025	0.72	0.72	0.75	0.75	0.67	0.67	0.75	0.75	5.63%	164,302
Feb 7, 2025	0.70	0.70	0.72	0.72	0.67	0.67	0.71	0.71	1.43%	134,337
Feb 6, 2025	0.72	0.72	0.74	0.74	0.67	0.67	0.70	0.70	-5.41%	136,620
Feb 5, 2025	0.76	0.76	0.78	0.78	0.70	0.70	0.74	0.74	-3.90%	91,654
Feb 4, 2025	0.77	0.77	0.78	0.78	0.75	0.75	0.77	0.77	0.00%	108,331