Get the Stockscreener App
0.769
2.90%
-0.023
After Hours:
.80
0.031
+4.03%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Creative Media Community Trust Stock (CMCT) Price History
The historical daily chart and data for Creative Media Community Trust stock (CMCT), adjusted for splits and dividends, show that the latest closing stock price as of January 23, 2025, is $0.769.
- Creative Media Community Trust all-time high stock price is $68.94, occurred on August 13, 2019.
- The lowest Creative Media Community Trust stock price recorded was $0.00 on November 09, 2023. Since then, Creative Media Community Trust's stock price has risen over to $0.769 now.
- The 52-week high stock price for CMCT is $44.01, representing a 5,623% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for CMCT is $0.69, indicating a -10.27% decrease from the current share price, occurred on January 17, 2025.
- The closing price of Creative Media Community Trust (CMCT) stock in the beginning of 2024 was $7.31. The stock closed the year at $4.90, a loss of over -32.97% for the year.
The table below shows more information about CMCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 23, 2025 | $0.80 | $0.7501 | $0.0499 | 141,050.0 | -2.90% |
| Jan 22, 2025 | $0.8549 | $0.78 | $0.0749 | 154,877.0 | -3.41% |
| Jan 21, 2025 | $0.88 | $0.77 | $0.11 | 466,056.0 | +9.01% |
| Jan 17, 2025 | $0.7821 | $0.69 | $0.0921 | 943,107.0 | -3.61% |
| Jan 16, 2025 | $0.90 | $0.75 | $0.15 | 624,516.0 | -10.54% |
| Jan 15, 2025 | $1.03 | $0.8001 | $0.2299 | 872,020.0 | -11.89% |
| Jan 14, 2025 | $1.06 | $0.96 | $0.10 | 409,437.0 | +4.16% |
| Jan 13, 2025 | $1.04 | $0.921 | $0.119 | 520,932.0 | -0.99% |
| Jan 10, 2025 | $1.15 | $0.9108 | $0.2342 | 1,099,709.0 | -11.11% |
| Jan 08, 2025 | $1.46 | $0.9999 | $0.4601 | 1,038,974.0 | -27.52% |
| Jan 07, 2025 | $1.68 | $1.43 | $0.2498 | 560,385.0 | -11.31% |
| Jan 06, 2025 | $1.93 | $1.36 | $0.57 | 1,262,098.0 | -3.50% |
| Jan 03, 2025 | $1.84 | $1.67 | $0.17 | 1,032,606.2 | -16.74% |
| Jan 02, 2025 | $2.95 | $2.01 | $0.935 | 10,607,035.6 | -7.07% |
| Dec 31, 2024 | $2.35 | $1.70 | $0.647 | 2,474,242.0 | +39.41% |
| Dec 30, 2024 | $1.79 | $1.49 | $0.301 | 486,404.3 | -6.81% |
| Dec 27, 2024 | $2.18 | $1.50 | $0.681 | 720,420.0 | -2.86% |
| Dec 26, 2024 | $1.78 | $1.45 | $0.333 | 560,414.8 | +27.18% |
Creative Media Community Trust Stock (CMCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Creative Media Community Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Creative Media Community Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Creative Media Community Trust Stock (CMCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $2.95 | $0.69 | $2.26 | 19,873,852.8 | -65.82% |
Creative Media Community Trust Stock (CMCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.19 | $1.11 | $2.08 | 5,538,747.4 | -39.80% |
| Nov, 2024 | $4.90 | $2.10 | $2.80 | 1,519,426.9 | -39.96% |
| Oct, 2024 | $7.30 | $4.31 | $2.99 | 1,479,202.5 | -9.16% |
| Sep, 2024 | $20.59 | $4.20 | $16.39 | 852,610.1 | -74.87% |
| Aug, 2024 | $22.06 | $18.62 | $3.43 | 20,897.1 | -7.64% |
| Jul, 2024 | $26.96 | $20.19 | $6.76 | 64,694.1 | -19.70% |
| Jun, 2024 | $29.02 | $24.70 | $4.31 | 17,608.0 | -6.60% |
| May, 2024 | $32.59 | $27.84 | $4.75 | 16,583.2 | -13.90% |
| Apr, 2024 | $44.01 | $31.76 | $12.25 | 21,475.3 | -21.48% |
| Mar, 2024 | $42.64 | $34.31 | $8.33 | 14,327.4 | +18.33% |
| Feb, 2024 | $35.39 | $31.27 | $4.12 | 13,669.7 | +4.65% |
| Jan, 2024 | $39.11 | $32.74 | $6.37 | 17,446.9 | -6.78% |
Creative Media Community Trust Stock (CMCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.40 | $32.15 | $7.25 | 48,124.0 | -3.90% |
| Nov, 2023 | $41.10 | $37.15 | $3.95 | 27,583.2 | -5.07% |
| Oct, 2023 | $43.82 | $35.09 | $8.72 | 21,478.7 | -0.12% |
| Sep, 2023 | $45.19 | $39.21 | $5.98 | 18,893.9 | -6.90% |
| Aug, 2023 | $47.76 | $38.62 | $9.14 | 19,744.8 | -4.81% |
| Jul, 2023 | $48.87 | $44.11 | $4.76 | 18,323.7 | -8.42% |
| Jun, 2023 | $54.30 | $47.11 | $7.19 | 19,746.4 | -3.48% |
| May, 2023 | $51.44 | $39.71 | $11.74 | 80,719.3 | +15.40% |
| Apr, 2023 | $56.85 | $39.01 | $17.84 | 145,616.8 | +10.07% |
| Mar, 2023 | $49.70 | $38.13 | $11.57 | 126,612.9 | -19.88% |
| Feb, 2023 | $56.85 | $45.48 | $11.37 | 47,448.2 | -3.79% |
| Jan, 2023 | $56.85 | $48.03 | $8.82 | 14,455.7 | +7.76% |
0.21%
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):