Get the Stockscreener App
0.2591
1.22%
-0.0032
Pre-market:
.25
-0.0091
-3.51%
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 April 03, 2025, is $0.2591.
- 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 $0.2591 now.
- The 52-week high stock price for CMCT is $38.62, representing a 14,806% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for CMCT is $0.2112, indicating a -18.49% decrease from the current share price, occurred on March 28, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.2599 | $0.245 | $0.0149 | 225,562.0 | -1.22% |
| Apr 02, 2025 | $0.272 | $0.245 | $0.027 | 517,579.0 | +0.81% |
| Apr 01, 2025 | $0.2653 | $0.2332 | $0.0321 | 249,172.0 | +3.79% |
| Mar 31, 2025 | $0.2599 | $0.2196 | $0.0403 | 1,008,015.0 | +12.88% |
| Mar 28, 2025 | $0.235 | $0.2112 | $0.0238 | 337,352.0 | +0.77% |
| Mar 27, 2025 | $0.235 | $0.2153 | $0.0197 | 405,945.0 | -1.74% |
| Mar 26, 2025 | $0.24 | $0.217 | $0.023 | 393,376.0 | -3.28% |
| Mar 25, 2025 | $0.2595 | $0.2116 | $0.0479 | 670,315.0 | -7.24% |
| Mar 24, 2025 | $0.27 | $0.245 | $0.025 | 542,618.0 | +1.50% |
| Mar 21, 2025 | $0.251 | $0.234 | $0.017 | 409,625.0 | -6.53% |
| Mar 20, 2025 | $0.27 | $0.2409 | $0.0291 | 633,114.0 | -7.54% |
| Mar 19, 2025 | $0.2918 | $0.2611 | $0.0307 | 389,729.0 | -2.70% |
| Mar 18, 2025 | $0.2929 | $0.234 | $0.0589 | 1,517,361.0 | +17.63% |
| Mar 17, 2025 | $0.32 | $0.2236 | $0.0964 | 24,099,301.0 | -14.34% |
| Mar 14, 2025 | $0.3586 | $0.25 | $0.1086 | 1,706,326.0 | -16.94% |
| Mar 13, 2025 | $0.6223 | $0.3368 | $0.2855 | 2,016,760.0 | -46.15% |
| Mar 12, 2025 | $0.683 | $0.641 | $0.042 | 79,561.0 | -2.99% |
| Mar 11, 2025 | $0.70 | $0.63 | $0.07 | 129,021.0 | -4.29% |
| Mar 10, 2025 | $0.75 | $0.65 | $0.10 | 141,507.0 | -2.63% |
| Mar 07, 2025 | $0.7578 | $0.6696 | $0.0882 | 126,057.0 | -4.13% |
| Mar 06, 2025 | $0.76 | $0.7249 | $0.0351 | 114,383.0 | +4.11% |
| Mar 05, 2025 | $0.73 | $0.6739 | $0.0561 | 93,734.0 | +5.15% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.272 | $0.2332 | $0.0388 | 1,217,875.0 | +3.35% |
| Mar, 2025 | $0.76 | $0.2112 | $0.5488 | 34,919,845.0 | -63.56% |
| Feb, 2025 | $0.7999 | $0.63 | $0.1699 | 2,150,627.0 | -9.47% |
| Jan, 2025 | $2.95 | $0.635 | $2.31 | 21,924,645.8 | -66.22% |
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% |
6.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):