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 December 20, 2024, is $0.1264.
  • 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 $0.1264 now.
  • The 52-week high stock price for CMCT is $4.4013, representing a 3,382% increase from the current share price, occurred on April 01, 2024.
  • The 52-week low stock price for CMCT is $0.1189, indicating a -5.93% decrease from the current share price, occurred on December 20, 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:
Date High Low High - Low Volume % Change
Dec 20, 2024 $0.155 $0.1189 $0.0361 7,068,477.0 -14.54%
Dec 19, 2024 $0.1687 $0.1479 $0.0208 2,112,905.0 -8.76%
Dec 18, 2024 $0.175 $0.16 $0.015 1,220,153.0 +2.01%
Dec 17, 2024 $0.18 $0.15 $0.03 2,046,592.0 -11.13%
Dec 16, 2024 $0.2019 $0.1788 $0.0231 1,496,460.0 -10.56%
Dec 13, 2024 $0.214 $0.185 $0.029 988,691.0 -3.34%
Dec 12, 2024 $0.218 $0.2009 $0.0171 497,291.0 -0.48%
Dec 11, 2024 $0.2347 $0.205 $0.0297 984,209.0 -6.14%
Dec 10, 2024 $0.227 $0.205 $0.022 1,405,663.0 +8.05%
Dec 09, 2024 $0.2908 $0.1802 $0.1106 6,853,909.0 -28.53%
Dec 06, 2024 $0.3095 $0.276 $0.0335 562,215.0 -1.10%
Dec 05, 2024 $0.3109 $0.28 $0.0309 769,648.0 +3.57%
Dec 04, 2024 $0.305 $0.2752 $0.0298 719,577.0 -5.82%
Dec 03, 2024 $0.3098 $0.2715 $0.0383 792,142.0 +2.48%
Dec 02, 2024 $0.3192 $0.27 $0.0492 1,468,402.0 +8.17%
Nov 29, 2024 $0.2761 $0.2608 $0.0153 542,639.0 +9.16%
Nov 27, 2024 $0.273 $0.2435 $0.0295 1,057,081.0 +2.08%
Nov 26, 2024 $0.251 $0.235 $0.016 647,944.0 +2.60%
Nov 25, 2024 $0.24 $0.2245 $0.0155 732,941.0 +4.45%
Nov 22, 2024 $0.2445 $0.2211 $0.0234 1,134,962.0 -9.11%

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
Dec, 2024 $0.3192 $0.1189 $0.2003 36,054,811.0 -52.85%
Nov, 2024 $0.4899 $0.21 $0.2799 15,194,269.0 -39.96%
Oct, 2024 $0.73 $0.431 $0.299 14,792,025.0 -9.16%
Sep, 2024 $2.06 $0.42 $1.64 8,526,100.9 -74.87%
Aug, 2024 $2.21 $1.86 $0.3431 208,970.6 -7.64%
Jul, 2024 $2.70 $2.02 $0.6763 646,941.4 -19.70%
Jun, 2024 $2.90 $2.47 $0.4313 176,079.9 -6.60%
May, 2024 $3.26 $2.78 $0.4751 165,831.5 -13.90%
Apr, 2024 $4.40 $3.18 $1.23 214,752.8 -21.48%
Mar, 2024 $4.26 $3.43 $0.8332 143,273.9 +18.33%
Feb, 2024 $3.54 $3.13 $0.4117 136,697.0 +4.65%
Jan, 2024 $3.91 $3.27 $0.6372 174,469.1 -6.78%

Creative Media Community Trust Stock (CMCT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.94 $3.22 $0.7251 481,240.5 -3.90%
Nov, 2023 $4.11 $3.72 $0.3949 275,832.2 -5.07%
Oct, 2023 $4.38 $3.51 $0.8723 214,787.5 -0.12%
Sep, 2023 $4.52 $3.92 $0.598 188,938.9 -6.90%
Aug, 2023 $4.78 $3.86 $0.9139 197,448.0 -4.81%
Jul, 2023 $4.89 $4.41 $0.4761 183,237.3 -8.42%
Jun, 2023 $5.43 $4.71 $0.719 197,464.3 -3.48%
May, 2023 $5.14 $3.97 $1.17 807,192.7 +15.40%
Apr, 2023 $5.69 $3.90 $1.78 1,456,168.2 +10.07%
Mar, 2023 $4.97 $3.81 $1.16 1,266,128.6 -19.88%
Feb, 2023 $5.69 $4.55 $1.14 474,482.0 -3.79%
Jan, 2023 $5.69 $4.80 $0.8822 144,557.3 +7.76%

Creative Media Community Trust Stock (CMCT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.96 $4.70 $1.27 625,832.4 -18.74%
Nov, 2022 $6.67 $5.33 $1.34 221,825.5 -10.93%
Oct, 2022 $6.70 $6.12 $0.586 216,126.9 +5.95%
Sep, 2022 $7.01 $6.12 $0.892 549,708.8 -8.97%
Aug, 2022 $7.06 $6.61 $0.4509 277,166.6 -0.08%
Jul, 2022 $7.16 $6.70 $0.4509 101,737.5 -1.05%
Jun, 2022 $7.53 $6.58 $0.9508 744,096.4 -3.14%
May, 2022 $7.34 $6.03 $1.31 391,979.4 +3.68%
Apr, 2022 $7.72 $6.64 $1.09 246,606.0 -8.66%
Mar, 2022 $8.15 $7.06 $1.09 1,025,715.9 -0.26%
Feb, 2022 $7.85 $6.94 $0.9156 378,885.8 +0.78%
Jan, 2022 $8.07 $6.76 $1.30 614,888.3 +4.76%
$10.02
price down icon 0.40%
reit_office DEI
$18.08
price up icon 1.35%
reit_office HIW
$30.08
price up icon 2.42%
reit_office CDP
$31.11
price up icon 1.47%
reit_office KRC
$40.50
price up icon 4.09%
reit_office SLG
$68.01
price up icon 1.83%
Cap:     |  Volume (24h):