NASDAQ : CMCT
Creative Media & Community Trust Corporation — Price history
Real Estate · REIT - Office · United States
Last price 3.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Creative Media & Community Trust Corporation (CMCT) closed at 3.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.52 | 3.52 | 3.19 | 3.19 | 11,113 | -0.93% |
| 2026-10-29 | 3.94 | 3.94 | 3.021 | 3.22 | 44,540 | -17.22% |
| 2026-10-28 | 3.36 | 3.89 | 3.36 | 3.89 | 134,619 | +15.43% |
| 2026-10-27 | 3.18 | 3.54 | 3.15 | 3.37 | 12,290 | +3.06% |
| 2026-10-26 | 3.06 | 3.31 | 2.87 | 3.27 | 29,725 | +4.47% |
| 2026-10-23 | 3.2 | 3.37 | 3.1 | 3.13 | 17,148 | -2.49% |
| 2026-10-22 | 4.01 | 4.291 | 3.17 | 3.21 | 124,975 | -21.71% |
| 2026-10-21 | 5.75 | 5.75 | 3.97 | 4.1 | 71,199 | -28.32% |
| 2026-10-20 | 5.18 | 5.761 | 4.9 | 5.72 | 45,128 | +9.16% |
| 2026-10-19 | 4.58 | 5.448 | 4.56 | 5.24 | 93,717 | +16.19% |
| 2026-10-16 | 4.51 | 4.74 | 4.36 | 4.51 | 23,643 | +0.67% |
| 2026-10-15 | 4.41 | 4.71 | 4.033 | 4.48 | 26,763 | -2.82% |
| 2026-10-14 | 4.03 | 5.1 | 3.86 | 4.61 | 106,156 | +10.82% |
| 2026-10-13 | 4.36 | 4.36 | 3.95 | 4.16 | 48,560 | -5.02% |
| 2026-10-12 | 3.89 | 4.4 | 3.772 | 4.38 | 66,813 | +13.18% |
| 2026-10-09 | 3.69 | 3.95 | 3.495 | 3.87 | 47,348 | +2.38% |
| 2026-10-08 | 3.7 | 3.99 | 3.68 | 3.78 | 28,106 | +0.80% |
| 2026-10-07 | 3.58 | 3.831 | 3.469 | 3.75 | 42,050 | +2.18% |
| 2026-10-06 | 4.55 | 4.55 | 3.5 | 3.67 | 100,644 | -21.24% |
| 2026-10-05 | 3.76 | 4.76 | 3.6 | 4.66 | 157,208 | +22.63% |
| 2026-10-02 | 4.16 | 4.5 | 3.22 | 3.8 | 572,665 | +4.97% |
| 2026-10-01 | 2.85 | 3.99 | 2.77 | 3.62 | 1,090,336 | +23.55% |
| 2026-09-30 | 2.015 | 3.94 | 1.94 | 2.93 | 32,521,143 | +52.60% |
| 2026-09-29 | 2 | 2.09 | 1.775 | 1.92 | 25,567 | -2.54% |
| 2026-09-28 | 2.02 | 2.077 | 1.97 | 1.97 | 3,816 | -2.96% |
| 2026-09-25 | 2.1 | 2.13 | 1.9 | 2.03 | 24,991 | -5.14% |
| 2026-09-24 | 2.23 | 2.32 | 2.09 | 2.14 | 28,648 | -2.95% |
| 2026-09-23 | 2.273 | 2.474 | 2.08 | 2.205 | 46,460 | -13.53% |
| 2026-09-22 | 2.42 | 2.74 | 2.42 | 2.55 | 7,805 | +2.00% |
| 2026-09-21 | 2.4 | 2.62 | 2.2 | 2.5 | 59,797 | +4.17% |
| 2026-09-18 | 2.47 | 2.605 | 2.4 | 2.4 | 35,513 | -6.98% |
| 2026-09-17 | 2.47 | 2.65 | 2.46 | 2.58 | 16,630 | +0.78% |
| 2026-09-16 | 2.48 | 2.75 | 2.45 | 2.56 | 12,733 | +1.19% |
| 2026-09-15 | 2.93 | 2.93 | 2.45 | 2.53 | 28,779 | -6.47% |
| 2026-09-14 | 2.69 | 2.77 | 2.573 | 2.705 | 8,204 | +1.31% |
| 2026-09-11 | 2.74 | 2.74 | 2.6 | 2.67 | 23,917 | -2.55% |
| 2026-09-10 | 2.9 | 2.9 | 2.66 | 2.74 | 7,338 | -2.84% |
| 2026-09-09 | 3.03 | 3.234 | 2.7 | 2.82 | 23,201 | -7.54% |
| 2026-09-08 | 3.34 | 3.68 | 3.015 | 3.05 | 55,096 | -7.01% |
| 2026-09-04 | 3.56 | 3.87 | 3.28 | 3.28 | 34,630 | -8.89% |
| 2026-09-03 | 3.6 | 3.675 | 3.55 | 3.6 | 6,411 | +0.28% |
| 2026-09-02 | 3.64 | 3.7 | 3.59 | 3.59 | 7,170 | -1.10% |
| 2026-09-01 | 3.92 | 4.12 | 3.63 | 3.63 | 45,215 | -7.87% |
| 2026-08-31 | 3.89 | 4.04 | 3.843 | 3.94 | 5,444 | +1.03% |
| 2026-08-28 | 4.225 | 4.225 | 3.85 | 3.9 | 8,612 | -4.18% |
| 2026-08-27 | 4.06 | 4.23 | 4.03 | 4.07 | 7,166 | -0.25% |
| 2026-08-26 | 3.98 | 4.08 | 3.9 | 4.08 | 23,010 | +3.55% |
| 2026-08-25 | 4.74 | 4.815 | 3.86 | 3.94 | 107,487 | -18.60% |
| 2026-08-24 | 4.79 | 5.23 | 4.65 | 4.84 | 26,897 | -7.81% |
| 2026-08-21 | 5.05 | 5.38 | 5.05 | 5.25 | 6,757 | +1.74% |
| 2026-08-20 | 4.89 | 5.18 | 4.75 | 5.16 | 21,003 | +3.20% |
| 2026-08-19 | 5.38 | 5.38 | 5 | 5 | 12,871 | -2.91% |
| 2026-08-18 | 4.865 | 5.185 | 4.76 | 5.15 | 8,924 | +0.98% |
| 2026-08-17 | 4.54 | 5.62 | 4.01 | 5.1 | 55,985 | +7.59% |
| 2026-08-14 | 5.3 | 5.757 | 4.45 | 4.74 | 83,956 | -6.88% |
| 2026-08-13 | 4.73 | 5.6 | 4.68 | 5.09 | 43,796 | +9.46% |
| 2026-08-12 | 4.58 | 4.75 | 4.58 | 4.65 | 10,765 | +0.00% |
| 2026-08-11 | 4.5 | 4.75 | 4.4 | 4.65 | 17,059 | +3.10% |
| 2026-08-10 | 4.37 | 4.624 | 4.159 | 4.51 | 25,430 | +2.27% |
| 2026-08-07 | 4.29 | 4.41 | 4.141 | 4.41 | 10,313 | +1.61% |
| 2026-08-06 | 4.31 | 4.59 | 4.097 | 4.34 | 8,468 | -3.34% |
| 2026-08-05 | 4.37 | 4.65 | 3.997 | 4.49 | 23,939 | +2.05% |
| 2026-08-04 | 4.03 | 4.56 | 3.662 | 4.4 | 57,189 | +10.00% |
| 2026-08-03 | 3.5 | 4.03 | 3.42 | 4 | 92,367 | +14.29% |
| 2026-07-31 | 3.261 | 3.5 | 3.261 | 3.5 | 6,243 | +2.64% |
| 2026-07-30 | 2.78 | 3.66 | 2.78 | 3.41 | 43,248 | +20.07% |
| 2026-07-29 | 2.84 | 2.98 | 2.84 | 2.84 | 12,194 | -3.73% |
| 2026-07-28 | 2.676 | 2.99 | 2.676 | 2.95 | 8,316 | +4.98% |
| 2026-07-27 | 2.8 | 3.13 | 2.561 | 2.81 | 25,659 | +0.36% |
| 2026-07-24 | 2.5 | 2.81 | 2.5 | 2.8 | 15,643 | +9.80% |
| 2026-07-23 | 2.43 | 2.61 | 2.32 | 2.55 | 15,879 | +3.24% |
| 2026-07-22 | 2.34 | 2.545 | 2.33 | 2.47 | 46,362 | -0.20% |
| 2026-07-21 | 2.33 | 2.55 | 2.3 | 2.475 | 22,389 | +2.27% |
| 2026-07-20 | 2.6 | 2.775 | 2.39 | 2.42 | 27,359 | -9.02% |
| 2026-07-17 | 2.65 | 2.796 | 2.57 | 2.66 | 8,509 | +0.00% |
| 2026-07-16 | 2.61 | 2.66 | 2.531 | 2.66 | 5,967 | +0.76% |
| 2026-07-15 | 2.83 | 2.96 | 2.285 | 2.64 | 44,414 | -6.38% |
| 2026-07-14 | 3.242 | 3.255 | 2.73 | 2.82 | 53,595 | -13.76% |
| 2026-07-13 | 3.41 | 3.49 | 3.24 | 3.27 | 11,131 | -3.82% |
| 2026-07-10 | 3.38 | 3.47 | 3.32 | 3.4 | 32,969 | -0.58% |
| 2026-07-09 | 3.42 | 3.46 | 3.37 | 3.42 | 24,491 | -1.72% |
| 2026-07-08 | 3.41 | 3.52 | 3.4 | 3.48 | 12,365 | -0.14% |
| 2026-07-07 | 3.44 | 3.53 | 3.4 | 3.485 | 11,381 | -1.55% |
| 2026-07-06 | 3.5 | 3.705 | 3.4 | 3.54 | 7,646 | +2.02% |
| 2026-07-02 | 3.46 | 3.55 | 3.3 | 3.47 | 9,453 | +2.06% |
| 2026-07-01 | 3.31 | 3.46 | 3.26 | 3.4 | 9,295 | +4.62% |
| 2026-06-30 | 3.21 | 3.36 | 3.01 | 3.25 | 35,572 | +1.25% |
| 2026-06-29 | 3.14 | 3.471 | 3.04 | 3.21 | 23,039 | -1.23% |
| 2026-06-26 | 3.2 | 3.3 | 3.12 | 3.25 | 26,222 | +0.00% |
| 2026-06-25 | 3.43 | 3.64 | 3.22 | 3.25 | 26,262 | -7.14% |
| 2026-06-24 | 3.51 | 3.72 | 3.49 | 3.5 | 8,601 | -0.28% |
| 2026-06-23 | 3.43 | 3.585 | 3.4 | 3.51 | 7,657 | +2.33% |
| 2026-06-22 | 3.83 | 4.04 | 3.37 | 3.43 | 36,594 | -13.82% |
| 2026-06-18 | 3.6 | 3.99 | 3.35 | 3.98 | 165,805 | +12.11% |
| 2026-06-17 | 3.65 | 3.87 | 3.52 | 3.55 | 23,527 | -3.79% |
| 2026-06-16 | 3.9 | 4.23 | 3.69 | 3.69 | 79,779 | -5.63% |
| 2026-06-15 | 4.29 | 4.43 | 3.87 | 3.91 | 68,271 | -8.43% |
| 2026-06-12 | 4.8 | 4.86 | 4.11 | 4.27 | 24,759 | -9.53% |
| 2026-06-11 | 4.69 | 4.73 | 4.42 | 4.72 | 33,933 | -1.87% |
| 2026-06-10 | 4.31 | 4.98 | 4.01 | 4.81 | 40,046 | +8.95% |
| 2026-06-09 | 3.43 | 4.5 | 3.3 | 4.415 | 88,720 | +25.43% |
| 2026-06-08 | 3.23 | 3.74 | 3.2 | 3.52 | 46,812 | +9.32% |
| 2026-06-05 | 3.3 | 3.39 | 3.16 | 3.22 | 14,678 | -1.83% |
| 2026-06-04 | 3.24 | 3.4 | 3.2 | 3.28 | 10,916 | -0.91% |
| 2026-06-03 | 3.55 | 3.75 | 3.125 | 3.31 | 57,297 | -4.89% |
| 2026-06-02 | 3.79 | 3.94 | 3.48 | 3.48 | 64,295 | -0.29% |
| 2026-06-01 | 4.46 | 4.59 | 3.45 | 3.49 | 91,676 | -23.13% |
| 2026-05-29 | 4.85 | 5.356 | 4.333 | 4.54 | 105,170 | -6.68% |
| 2026-05-28 | 4.7 | 5 | 4.52 | 4.865 | 24,249 | +0.93% |
| 2026-05-27 | 4.77 | 4.96 | 4.7 | 4.82 | 11,268 | -1.63% |
| 2026-05-26 | 4.8 | 5.23 | 4.8 | 4.9 | 24,051 | +0.82% |
| 2026-05-22 | 4.7 | 4.86 | 4.56 | 4.86 | 10,640 | +2.32% |
| 2026-05-21 | 4.63 | 4.755 | 4.571 | 4.75 | 17,653 | +0.64% |
| 2026-05-20 | 4.92 | 5.07 | 4.62 | 4.72 | 27,517 | -4.07% |
| 2026-05-19 | 4.8 | 4.92 | 4.725 | 4.92 | 14,858 | +2.50% |
| 2026-05-18 | 5.49 | 5.49 | 4.69 | 4.8 | 42,613 | -12.57% |
| 2026-05-15 | 5.21 | 5.49 | 5 | 5.49 | 35,406 | +3.20% |
| 2026-05-14 | 5.66 | 5.66 | 5.31 | 5.32 | 45,576 | -7.32% |
| 2026-05-13 | 5.6 | 5.93 | 5.508 | 5.74 | 19,795 | +1.06% |
| 2026-05-12 | 5.95 | 5.97 | 5.49 | 5.68 | 40,061 | -8.09% |