loading

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 02, 2025, is $7.33.
  • Creative Media Community Trust all-time high stock price is $899.21, occurred on April 22, 2024.
  • 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 $7.33 now.
  • The 52-week high stock price for CMCT is $771.95, representing a 10,431% increase from the current share price, occurred on May 06, 2024.
  • The 52-week low stock price for CMCT is $4.03, indicating a -45.02% decrease from the current share price, occurred on April 21, 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:
Date High Low High - Low Volume % Change
May 02, 2025 $7.74 $5.87 $1.87 63,467.0 +20.96%
May 01, 2025 $6.24 $5.49 $0.755 32,888.0 +8.80%
Apr 30, 2025 $5.65 $5.43 $0.22 26,231.0 +0.00%
Apr 29, 2025 $6.29 $5.01 $1.28 163,434.0 +3.92%
Apr 28, 2025 $5.62 $5.00 $0.6175 70,755.0 +1.52%
Apr 25, 2025 $5.39 $4.54 $0.85 85,996.0 +16.26%
Apr 24, 2025 $4.77 $4.40 $0.37 65,268.0 -0.84%
Apr 23, 2025 $5.25 $4.33 $0.92 98,943.0 -8.95%
Apr 22, 2025 $6.69 $4.28 $2.41 1,029,008.0 +20.91%
Apr 21, 2025 $4.41 $4.03 $0.3777 27,306.0 -7.35%
Apr 17, 2025 $5.51 $4.28 $1.23 56,614.0 -15.28%
Apr 16, 2025 $6.15 $5.10 $1.05 139,218.0 +1.15%
Apr 15, 2025 $5.57 $4.74 $0.83 84,034.0 +1.90%
Apr 14, 2025 $5.62 $5.00 $0.625 16,702.0 -6.03%
Apr 11, 2025 $5.69 $5.31 $0.385 14,753.0 +0.37%
Apr 10, 2025 $6.22 $5.13 $1.09 44,472.5 -15.73%
Apr 09, 2025 $6.50 $5.44 $1.06 13,787.6 +10.98%
Apr 08, 2025 $6.75 $5.50 $1.25 14,375.2 -9.44%
Apr 07, 2025 $6.75 $5.75 $0.9975 24,044.3 +8.56%
Apr 04, 2025 $6.50 $5.58 $0.9175 14,096.4 -8.45%
Apr 03, 2025 $6.50 $6.12 $0.3725 9,022.5 -1.22%

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
May, 2025 $7.74 $5.49 $2.25 159,822.0 +31.60%
Apr, 2025 $6.80 $4.03 $2.77 2,028,730.6 -11.13%
Mar, 2025 $19.00 $5.28 $13.72 1,396,793.8 -63.56%
Feb, 2025 $20.00 $15.75 $4.25 86,025.1 -9.47%
Jan, 2025 $73.67 $15.88 $57.80 876,985.8 -66.22%

Creative Media Community Trust Stock (CMCT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $79.80 $27.80 $52.00 221,549.9 -39.80%
Nov, 2024 $122.5 $52.50 $69.97 60,777.1 -39.96%
Oct, 2024 $182.5 $107.7 $74.75 59,168.1 -9.16%
Sep, 2024 $514.6 $105.0 $409.6 34,104.4 -74.87%
Aug, 2024 $551.4 $465.6 $85.77 835.9 -7.64%
Jul, 2024 $673.9 $504.8 $169.1 2,587.8 -19.70%
Jun, 2024 $725.4 $617.6 $107.8 704.3 -6.60%
May, 2024 $814.8 $696.0 $118.8 663.3 -13.90%
Apr, 2024 $1,100.3 $794.0 $306.3 859.0 -21.48%
Mar, 2024 $1,066.0 $857.7 $208.3 573.1 +18.33%
Feb, 2024 $884.7 $781.7 $102.9 546.8 +4.65%
Jan, 2024 $977.8 $818.5 $159.3 697.9 -6.78%

Creative Media Community Trust Stock (CMCT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $985.1 $803.8 $181.3 1,925.0 -3.90%
Nov, 2023 $1,027.5 $928.8 $98.74 1,103.3 -5.07%
Oct, 2023 $1,095.4 $877.3 $218.1 859.1 -0.12%
Sep, 2023 $1,129.7 $980.2 $149.5 755.8 -6.90%
Aug, 2023 $1,194.0 $965.5 $228.5 789.8 -4.81%
Jul, 2023 $1,221.8 $1,102.8 $119.0 732.9 -8.42%
Jun, 2023 $1,357.6 $1,177.9 $179.8 789.9 -3.48%
May, 2023 $1,286.1 $992.7 $293.4 3,228.8 +15.40%
Apr, 2023 $1,421.4 $975.3 $446.0 5,824.7 +10.07%
Mar, 2023 $1,242.5 $953.3 $289.2 5,064.5 -19.88%
Feb, 2023 $1,421.4 $1,137.1 $284.3 1,897.9 -3.79%
Jan, 2023 $1,421.4 $1,200.8 $220.6 578.2 +7.76%
$7.47
price up icon 12.16%
reit_office DEI
$14.47
price up icon 1.83%
reit_office CDP
$26.56
price up icon 1.41%
reit_office HIW
$29.18
price up icon 1.81%
reit_office KRC
$32.42
price up icon 1.44%
reit_office SLG
$55.31
price up icon 3.34%
Cap:     |  Volume (24h):