Get the Stockscreener App
3.87
2.38%
0.09
After Hours:
3.87
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 October 09, 2026, is $3.87.
- Creative Media Community Trust all-time high stock price is $1,689,457.40, occurred on August 13, 2019.
- The lowest Creative Media Community Trust stock price recorded was $1.775 on September 29, 2026. Since then, Creative Media Community Trust's stock price has risen over 118.03% to $3.87 now.
- The 52-week high stock price for CMCT is $1,441.00, representing a 37,135% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for CMCT is $1.775, indicating a -54.13% decrease from the current share price, occurred on September 29, 2026.
- The closing price of Creative Media Community Trust (CMCT) stock in the beginning of 2025 was $5,227.50. The stock closed the year at $371.00, a loss of over -92.90% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.95 | $3.50 | $0.4547 | 46,650.0 | +2.38% |
| Oct 08, 2026 | $3.99 | $3.68 | $0.3099 | 28,106.0 | +0.80% |
| Oct 07, 2026 | $3.83 | $3.47 | $0.3619 | 42,051.0 | +2.18% |
| Oct 06, 2026 | $4.55 | $3.50 | $1.05 | 100,644.0 | -21.24% |
| Oct 05, 2026 | $4.76 | $3.60 | $1.16 | 157,208.0 | +22.63% |
| Oct 02, 2026 | $4.50 | $3.22 | $1.28 | 572,666.0 | +4.97% |
| Oct 01, 2026 | $3.99 | $2.77 | $1.22 | 1,090,337.0 | +23.55% |
| Sep 30, 2026 | $3.94 | $1.94 | $2.00 | 32,521,143.0 | +52.60% |
| Sep 29, 2026 | $2.09 | $1.77 | $0.315 | 25,567.0 | -2.54% |
| Sep 28, 2026 | $2.08 | $1.97 | $0.1074 | 3,816.0 | -2.96% |
| Sep 25, 2026 | $2.13 | $1.90 | $0.23 | 24,992.0 | -5.14% |
| Sep 24, 2026 | $2.32 | $2.09 | $0.23 | 28,622.0 | -2.95% |
| Sep 23, 2026 | $2.47 | $2.08 | $0.3942 | 46,461.0 | -13.53% |
| Sep 22, 2026 | $2.74 | $2.42 | $0.32 | 7,805.0 | +2.00% |
| Sep 21, 2026 | $2.62 | $2.20 | $0.42 | 59,619.0 | +4.17% |
| Sep 18, 2026 | $2.60 | $2.40 | $0.205 | 35,512.0 | -6.98% |
| Sep 17, 2026 | $2.65 | $2.46 | $0.19 | 16,624.0 | +0.78% |
| Sep 16, 2026 | $2.75 | $2.45 | $0.30 | 12,732.0 | +1.19% |
| Sep 15, 2026 | $2.93 | $2.45 | $0.48 | 28,776.0 | -6.47% |
| Sep 14, 2026 | $2.77 | $2.57 | $0.1971 | 8,201.0 | +1.31% |
| Sep 11, 2026 | $2.74 | $2.60 | $0.14 | 23,870.0 | -2.55% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $4.76 | $2.77 | $1.99 | 2,037,662.0 | +32.08% |
| Sep, 2026 | $4.12 | $1.77 | $2.35 | 33,021,610.0 | -25.63% |
| Aug, 2026 | $5.76 | $3.42 | $2.34 | 653,579.0 | +12.57% |
| Jul, 2026 | $3.71 | $2.29 | $1.42 | 452,897.0 | +7.69% |
| Jun, 2026 | $4.98 | $3.01 | $1.97 | 967,003.0 | -28.41% |
| May, 2026 | $6.52 | $4.33 | $2.19 | 672,490.0 | -12.36% |
| Apr, 2026 | $11.19 | $4.00 | $7.19 | 19,059,529.0 | -15.69% |
| Mar, 2026 | $246.0 | $5.22 | $240.8 | 3,112,676.0 | -97.13% |
| Feb, 2026 | $307.0 | $203.0 | $104.0 | 9,781.0 | -29.37% |
| Jan, 2026 | $592.0 | $282.0 | $310.0 | 787,761.0 | -18.33% |
Creative Media Community Trust Stock (CMCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $839.0 | $286.5 | $552.5 | 874,818.0 | -12.23% |
| Nov, 2025 | $1,441.0 | $256.0 | $1,185.0 | 703,255.0 | -24.86% |
| Oct, 2025 | $801.0 | $514.0 | $287.0 | 8,245.0 | -10.91% |
| Sep, 2025 | $923.0 | $555.0 | $368.0 | 5,438.0 | -0.64% |
| Aug, 2025 | $980.0 | $539.0 | $441.0 | 189,974.0 | +4.50% |
| Jul, 2025 | $897.0 | $600.0 | $297.0 | 2,566.0 | -25.37% |
| Jun, 2025 | $1,090.0 | $709.0 | $381.0 | 2,668.0 | +3.74% |
| May, 2025 | $802.0 | $548.5 | $253.5 | 3,763.0 | +39.14% |
| Apr, 2025 | $680.0 | $403.0 | $277.0 | 20,287.0 | -11.13% |
| Mar, 2025 | $1,900.0 | $528.0 | $1,372.0 | 13,968.0 | -63.56% |
| Feb, 2025 | $1,999.8 | $1,575.0 | $424.7 | 860.0 | -9.47% |
| Jan, 2025 | $7,367.5 | $1,587.5 | $5,780.0 | 8,769.0 | -66.22% |
Creative Media Community Trust Stock (CMCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7,980.0 | $2,780.0 | $5,200.0 | 2,218.0 | -39.80% |
| Nov, 2024 | $12,247.5 | $5,250.0 | $6,997.5 | 605.0 | -39.96% |
| Oct, 2024 | $18,250.0 | $10,775.0 | $7,475.0 | 592.0 | -9.16% |
| Sep, 2024 | $51,463.0 | $10,500.0 | $40,963.0 | 340.0 | -74.87% |
| Aug, 2024 | $55,139.0 | $46,561.8 | $8,577.2 | 6.00 | -7.64% |
| Jul, 2024 | $67,389.6 | $50,482.8 | $16,906.8 | 24.00 | -19.70% |
| Jun, 2024 | $72,538.4 | $61,755.6 | $10,782.7 | 4.00 | -6.60% |
| May, 2024 | $81,475.8 | $69,597.6 | $11,878.2 | 2.00 | -13.90% |
| Apr, 2024 | $110,032.8 | $79,400.1 | $30,632.8 | 5.00 | -21.48% |
| Mar, 2024 | $106,602.0 | $85,771.7 | $20,830.3 | 4.00 | +18.33% |
| Feb, 2024 | $88,467.4 | $78,174.8 | $10,292.6 | 3.00 | +4.65% |
| Jan, 2024 | $97,779.7 | $81,850.7 | $15,929.0 | 5.00 | -6.78% |
3.79%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):