Get the Stockscreener App
3.011
1.28%
-0.039
After Hours:
3.011
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 May 08, 2024, is $3.011.
- 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 $3.011 now.
- The 52-week high stock price for CMCT is $5.5399, representing a 83.99% increase from the current share price, occurred on June 01, 2023.
- The 52-week low stock price for CMCT is $3.00, indicating a -0.37% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Creative Media & Community Trust (CMCT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $3.08 | $3.01 | $0.07 | 3,462.0 | -1.28% |
| May 07, 2024 | $3.13 | $3.05 | $0.08 | 6,240.0 | -1.61% |
| May 06, 2024 | $3.15 | $3.09 | $0.06 | 11,965.0 | +0.98% |
| May 03, 2024 | $3.15 | $3.07 | $0.08 | 3,583.0 | -1.76% |
| May 02, 2024 | $3.22 | $3.07 | $0.1499 | 10,548.0 | +0.16% |
| May 01, 2024 | $3.32 | $3.00 | $0.3247 | 21,771.0 | -6.73% |
| Apr 30, 2024 | $3.44 | $3.30 | $0.135 | 3,924.0 | -0.15% |
| Apr 29, 2024 | $3.35 | $3.35 | $0.00 | 412.0 | +0.00% |
| Apr 26, 2024 | $3.45 | $3.30 | $0.15 | 19,688.0 | -1.79% |
| Apr 25, 2024 | $3.57 | $3.41 | $0.16 | 1,079.0 | -2.52% |
| Apr 24, 2024 | $3.50 | $3.50 | $0.0007 | 418.0 | +2.62% |
| Apr 23, 2024 | $3.41 | $3.24 | $0.17 | 9,551.0 | +2.10% |
| Apr 22, 2024 | $3.67 | $3.29 | $0.3793 | 7,933.0 | -1.47% |
| Apr 19, 2024 | $3.48 | $3.24 | $0.24 | 11,170.0 | +2.11% |
| Apr 18, 2024 | $3.66 | $3.32 | $0.34 | 22,069.0 | -4.05% |
| Apr 17, 2024 | $3.60 | $3.43 | $0.1765 | 3,352.0 | -2.67% |
| Apr 16, 2024 | $3.70 | $3.51 | $0.1899 | 56,943.0 | -4.95% |
| Apr 15, 2024 | $3.77 | $3.73 | $0.0363 | 4,763.0 | -4.10% |
| Apr 12, 2024 | $3.90 | $3.90 | $0.00 | 541.0 | +1.04% |
| Apr 11, 2024 | $3.94 | $3.71 | $0.2299 | 1,952.0 | +4.04% |
| Apr 10, 2024 | $3.85 | $3.69 | $0.1628 | 6,134.0 | -1.85% |
| Apr 09, 2024 | $3.80 | $3.76 | $0.0441 | 1,234.0 | -1.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.32 | $3.00 | $0.3247 | 61,031.0 | -9.99% |
| Apr, 2024 | $4.49 | $3.24 | $1.25 | 210,511.0 | -21.48% |
| Mar, 2024 | $4.35 | $3.50 | $0.85 | 140,444.0 | +18.33% |
| Feb, 2024 | $3.61 | $3.19 | $0.42 | 133,997.0 | +4.65% |
| Jan, 2024 | $3.99 | $3.34 | $0.65 | 171,023.0 | -6.78% |
Creative Media & Community Trust Stock (CMCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.02 | $3.28 | $0.7397 | 471,735.0 | -3.90% |
| Nov, 2023 | $4.19 | $3.79 | $0.4029 | 270,384.0 | -5.07% |
| Oct, 2023 | $4.47 | $3.58 | $0.8899 | 210,545.0 | -0.12% |
| Sep, 2023 | $4.61 | $4.00 | $0.61 | 185,207.0 | -6.90% |
| Aug, 2023 | $4.87 | $3.94 | $0.9323 | 193,548.0 | -4.81% |
| Jul, 2023 | $4.99 | $4.50 | $0.4857 | 179,618.0 | -8.42% |
| Jun, 2023 | $5.54 | $4.81 | $0.7335 | 193,564.0 | -3.48% |
| May, 2023 | $5.25 | $4.05 | $1.20 | 791,249.0 | +15.40% |
| Apr, 2023 | $5.80 | $3.98 | $1.82 | 1,427,406.0 | +10.07% |
| Mar, 2023 | $5.07 | $3.89 | $1.18 | 1,241,120.0 | -19.88% |
| Feb, 2023 | $5.80 | $4.64 | $1.16 | 465,110.0 | -3.79% |
| Jan, 2023 | $5.80 | $4.90 | $0.90 | 141,702.0 | +7.76% |
Creative Media & Community Trust Stock (CMCT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.08 | $4.79 | $1.29 | 613,471.0 | -18.74% |
| Nov, 2022 | $6.80 | $5.43 | $1.37 | 217,444.0 | -10.93% |
| Oct, 2022 | $6.84 | $6.24 | $0.5978 | 211,858.0 | +5.95% |
| Sep, 2022 | $7.15 | $6.24 | $0.91 | 538,851.0 | -8.97% |
| Aug, 2022 | $7.20 | $6.74 | $0.46 | 271,692.0 | -0.08% |
| Jul, 2022 | $7.30 | $6.84 | $0.46 | 99,728.0 | -1.05% |
| Jun, 2022 | $7.68 | $6.71 | $0.97 | 729,399.0 | -3.14% |
| May, 2022 | $7.49 | $6.15 | $1.34 | 384,237.0 | +3.68% |
| Apr, 2022 | $7.88 | $6.77 | $1.11 | 241,735.0 | -8.66% |
| Mar, 2022 | $8.31 | $7.20 | $1.11 | 1,005,456.0 | -0.26% |
| Feb, 2022 | $8.01 | $7.08 | $0.934 | 371,402.0 | +0.78% |
| Jan, 2022 | $8.23 | $6.90 | $1.33 | 602,743.0 | +4.76% |
1.38%
0.65%
Cap:
|
Volume (24h):