Creative Media & Community Trust CorporationCMCTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2.20 | $2.46 | $2.20 | $2.43 | 47,610 |
| 3/2/2026 | $2.12 | $2.42 | $2.12 | $2.33 | 88,735 |
| 2/27/2026 | $2.17 | $2.21 | $2.12 | $2.14 | 31,880 |
| 2/26/2026 | $2.20 | $2.24 | $2.03 | $2.17 | 80,926 |
| 2/25/2026 | $2.31 | $2.40 | $2.18 | $2.25 | 95,267 |
| 2/24/2026 | $2.50 | $2.54 | $2.35 | $2.35 | 66,400 |
| 2/23/2026 | $2.54 | $2.62 | $2.50 | $2.50 | 60,006 |
| 2/20/2026 | $2.70 | $2.76 | $2.61 | $2.62 | 26,800 |
| 2/19/2026 | $2.68 | $2.72 | $2.62 | $2.67 | 26,808 |
| 2/18/2026 | $2.74 | $2.75 | $2.68 | $2.69 | 25,678 |
| 2/17/2026 | $2.73 | $2.78 | $2.69 | $2.74 | 21,274 |
| 2/13/2026 | $2.61 | $2.80 | $2.61 | $2.78 | 24,749 |
| 2/12/2026 | $2.82 | $2.89 | $2.63 | $2.64 | 36,401 |
| 2/11/2026 | $2.88 | $2.93 | $2.75 | $2.77 | 41,813 |
| 2/10/2026 | $3.00 | $3.05 | $2.91 | $2.93 | 33,629 |
| 2/9/2026 | $3.03 | $3.03 | $2.94 | $3.02 | 18,624 |
| 2/6/2026 | $2.76 | $3.07 | $2.76 | $3.03 | 36,034 |
| 2/5/2026 | $2.75 | $2.85 | $2.69 | $2.78 | 92,000 |
| 2/4/2026 | $2.85 | $2.90 | $2.65 | $2.79 | 118,217 |
| 2/3/2026 | $2.92 | $2.97 | $2.72 | $2.83 | 106,048 |
| 2/2/2026 | $3.01 | $3.02 | $2.90 | $2.95 | 66,000 |
| 1/30/2026 | $3.08 | $3.12 | $3.00 | $3.03 | 78,400 |
| 1/29/2026 | $3.17 | $3.17 | $3.02 | $3.11 | 97,500 |
| 1/28/2026 | $3.39 | $3.39 | $3.11 | $3.19 | 89,713 |
| 1/27/2026 | $3.30 | $3.36 | $3.01 | $3.36 | 190,409 |
| 1/26/2026 | $3.80 | $3.80 | $3.24 | $3.40 | 303,800 |
| 1/23/2026 | $3.60 | $4.10 | $3.60 | $3.80 | 911,500 |
| 1/22/2026 | $4.50 | $5.92 | $3.62 | $3.85 | 75.85M |
| 1/21/2026 | $2.94 | $2.94 | $2.85 | $2.93 | 60,529 |
| 1/20/2026 | $3.05 | $3.05 | $2.82 | $2.84 | 100,100 |
| 1/16/2026 | $3.19 | $3.19 | $3.06 | $3.12 | 62,100 |
| 1/15/2026 | $3.25 | $3.25 | $3.15 | $3.19 | 51,400 |
| 1/14/2026 | $3.26 | $3.30 | $3.15 | $3.28 | 98,900 |
| 1/13/2026 | $3.35 | $3.49 | $3.17 | $3.23 | 110,400 |
| 1/12/2026 | $3.49 | $3.56 | $3.36 | $3.49 | 118,905 |
| 1/9/2026 | $3.31 | $3.59 | $3.28 | $3.55 | 233,640 |
| 1/8/2026 | $3.27 | $3.35 | $3.26 | $3.30 | 105,932 |
| 1/7/2026 | $3.20 | $3.42 | $3.20 | $3.30 | 87,549 |
| 1/6/2026 | $3.24 | $3.35 | $3.15 | $3.23 | 98,100 |
| 1/5/2026 | $3.57 | $3.57 | $3.15 | $3.22 | 216,138 |
| 1/2/2026 | $3.68 | $3.70 | $3.48 | $3.51 | 140,226 |
| 12/31/2025 | $3.65 | $3.74 | $3.44 | $3.71 | 145,943 |
| 12/30/2025 | $3.92 | $3.98 | $3.58 | $3.66 | 329,241 |
| 12/29/2025 | $4.23 | $4.34 | $3.82 | $3.90 | 366,300 |
| 12/26/2025 | $4.11 | $5.08 | $4.00 | $4.51 | 1.33M |
| 12/24/2025 | $4.06 | $4.29 | $3.95 | $4.19 | 394,632 |
| 12/23/2025 | $3.90 | $4.42 | $3.68 | $4.06 | 1.11M |
| 12/22/2025 | $4.50 | $4.99 | $3.94 | $4.31 | 56.40M |
| 12/19/2025 | $2.97 | $3.68 | $2.97 | $3.19 | 361,400 |
| 12/18/2025 | $3.18 | $3.20 | $2.87 | $2.99 | 232,438 |
| 12/17/2025 | $3.51 | $3.52 | $3.02 | $3.07 | 206,200 |
| 12/16/2025 | $3.53 | $3.67 | $2.98 | $3.40 | 261,200 |
| 12/15/2025 | $4.19 | $4.19 | $3.41 | $3.56 | 280,631 |
| 12/12/2025 | $4.28 | $4.54 | $4.11 | $4.28 | 223,400 |
| 12/11/2025 | $4.68 | $4.70 | $3.79 | $4.28 | 376,900 |
| 12/10/2025 | $4.65 | $5.72 | $4.22 | $4.65 | 858,507 |
| 12/9/2025 | $5.72 | $5.89 | $4.15 | $4.61 | 1.27M |
| 12/8/2025 | $4.08 | $8.39 | $4.01 | $6.68 | 12.15M |
| 12/5/2025 | $3.87 | $4.54 | $3.73 | $3.86 | 894,341 |
| 12/4/2025 | $3.87 | $4.13 | $3.80 | $3.87 | 523,703 |