NasdaqGM - Nasdaq Real Time Price USD

Creative Media & Community Trust Corporation (CMCT)

Compare
0.7210
-0.0594
(-7.61%)
As of 2:10:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.76700.78010.70000.72100.7210849,357
Jan 16, 20250.88000.90000.75000.78000.7800625,500
Jan 15, 20251.02001.03000.80000.87000.8700877,900
Jan 14, 20251.00001.06000.96000.99000.9900413,100
Jan 13, 20250.94001.04000.92000.95000.9500523,400
Jan 10, 20251.14001.15000.91000.96000.96001,113,600
Jan 8, 20251.46001.46001.00001.08001.08001,039,000
Jan 7, 20251.68001.68001.43001.49001.4900567,500
Jan 6, 20251.80001.93001.36001.68001.68001,267,200
Jan 3, 20250.18000.18000.17000.17000.170010,546,100
Jan 2, 20250.29000.29000.20000.21000.2100106,554,100
Dec 31, 20240.17000.23000.17000.23000.230027,886,800
Dec 30, 20240.18000.18000.15000.16000.16004,912,800
Dec 27, 20240.18000.22000.15000.17000.17007,562,300
Dec 26, 20240.15000.18000.14000.18000.18005,642,200
Dec 24, 20240.13000.14000.12000.14000.14002,690,800
Dec 23, 20240.14000.14000.11000.12000.12006,073,400
Dec 20, 20240.15000.16000.12000.13000.13007,154,300
Dec 19, 20240.16000.17000.15000.15000.15002,150,800
Dec 18, 20240.16000.18000.16000.16000.16001,239,300
Dec 17, 20240.18000.18000.15000.16000.16002,066,300
Dec 16, 20240.20000.20000.18000.18000.18001,500,300
Dec 13, 20240.20000.21000.19000.20000.2000995,100
Dec 12, 20240.22000.22000.20000.21000.2100503,200
Dec 11, 20240.22000.23000.21000.21000.2100992,700
Dec 10, 20240.21000.23000.21000.22000.22001,439,900
Dec 9, 20240.27000.29000.18000.20000.20006,906,000
Dec 6, 20240.31000.31000.28000.29000.2900584,700
Dec 5, 20240.30000.31000.28000.29000.2900773,400
Dec 4, 20240.31000.31000.28000.28000.2800728,800
Dec 3, 20240.30000.31000.27000.30000.3000798,800
Dec 2, 20240.28000.32000.27000.29000.29001,485,600
Nov 29, 20240.27000.28000.26000.27000.2700542,600
Nov 27, 20240.25000.27000.24000.25000.25001,065,600
Nov 26, 20240.24000.25000.24000.24000.2400661,400
Nov 25, 20240.24000.24000.22000.23000.2300745,300
Nov 22, 20240.24000.24000.22000.22000.22001,142,300
Nov 21, 20240.23000.25000.21000.25000.2500837,700
Nov 20, 20240.25000.26000.21000.23000.23001,019,300
Nov 19, 20240.26000.27000.25000.26000.2600807,900
Nov 18, 20240.30000.30000.25000.26000.2600735,400
Nov 15, 20240.31000.31000.28000.28000.2800439,600
Nov 14, 20240.28000.32000.28000.31000.3100539,900
Nov 13, 20240.32000.33000.28000.29000.29001,066,800
Nov 12, 20240.36000.37000.29000.30000.30001,401,900
Nov 11, 20240.38000.39000.36000.36000.3600315,200
Nov 8, 20240.39000.40000.36000.38000.3800448,400
Nov 7, 20240.40000.42000.37000.39000.3900483,600
Nov 6, 20240.37000.42000.37000.40000.4000572,500
Nov 5, 20240.39000.40000.36000.37000.3700514,100
Nov 4, 20240.39000.42000.36000.38000.3800990,400
Nov 1, 20240.45000.49000.36000.36000.3600989,300
Oct 31, 20240.49000.49000.43000.45000.4500567,600
Oct 30, 20240.54000.54000.47000.48000.4800505,000
Oct 29, 20240.49000.54000.49000.51000.5100403,600
Oct 28, 20240.47000.51000.47000.51000.5100488,300
Oct 25, 20240.48000.49000.45000.46000.4600470,000
Oct 24, 20240.50000.52000.46000.47000.4700405,400
Oct 23, 20240.51000.53000.50000.50000.5000375,300
Oct 22, 20240.53000.53000.46000.51000.51001,091,900
Oct 21, 20240.55000.57000.50000.53000.5300379,500
Oct 18, 20240.53000.55000.50000.54000.5400387,700
Oct 17, 20240.53000.55000.50000.53000.5300309,500
Oct 16, 20240.58000.60000.48000.53000.53001,046,800
Oct 15, 20240.59000.62000.51000.56000.5600480,800
Oct 14, 20240.58000.62000.57000.59000.5900250,400
Oct 11, 20240.60000.63000.56000.60000.6000595,900
Oct 10, 20240.64000.64000.58000.60000.6000430,400
Oct 9, 20240.68000.68000.56000.64000.64001,027,000
Oct 8, 20240.72000.73000.64000.66000.6600377,200
Oct 7, 20240.73000.73000.66000.71000.7100656,400
Oct 4, 20240.65000.73000.64000.71000.71001,823,200
Oct 3, 20240.50000.63000.50000.63000.63001,239,500
Oct 2, 20240.53000.55000.48000.51000.5100726,900
Oct 1, 20240.51000.56000.45000.52000.5200822,700
Sep 30, 20240.65000.65000.42000.49000.49001,919,400
Sep 27, 20240.73000.75000.62000.63000.63001,436,300
Sep 26, 20240.73000.75000.68000.72000.72001,204,200
Sep 25, 2024 102:100 Stock Splits
Sep 25, 20241.30001.53000.68000.69000.69003,562,200
Sep 24, 20241.96082.02941.41181.53921.5392288,966
Sep 23, 20242.05882.05881.87251.93141.931418,258
Sep 20, 20242.00982.01961.89222.01962.019659,466
Sep 19, 20241.89221.92161.85291.87251.872514,586
Sep 18, 20241.95101.95101.86271.86271.862714,382
Sep 17, 20241.95101.95101.86271.87251.872510,914
Sep 16, 20241.99022.00001.87251.92161.921627,642
Sep 13, 20241.87251.99021.87251.95101.951029,682
Sep 12, 20241.92161.93141.86271.93141.93144,692
Sep 11, 20241.90201.93141.86271.86271.86273,366
Sep 10, 20241.89221.91181.87251.87251.87252,448
Sep 9, 20241.86271.88241.85291.86271.862725,194
Sep 6, 20241.86271.86271.84311.86271.86274,284
Sep 5, 20241.91181.95101.86271.86271.86276,222
Sep 4, 20241.94121.94121.87251.88241.88246,732
Sep 3, 20241.95101.99021.92161.95101.951011,628
Aug 30, 20241.93141.96081.92161.96081.96084,488
Aug 29, 20241.95101.95101.92161.94121.94121,428
Aug 28, 20242.00982.00981.88241.95101.95109,588
Aug 27, 20241.96081.96081.96081.96081.9608510
Aug 26, 20242.00982.00981.88241.96081.960823,664
Aug 23, 20242.00982.00981.89221.92161.921623,052
Aug 22, 20241.96082.05881.86271.96081.960811,628
Aug 21, 20242.00002.08821.96081.96081.960825,704
Aug 20, 20242.17652.20592.00982.00982.009833,252
Aug 19, 20242.12752.20592.05882.17652.176522,746
Aug 16, 20242.12752.20592.08822.20592.20591,326
Aug 15, 20242.19612.19612.07842.07842.07842,652
Aug 14, 20242.02942.10782.02942.10782.10782,856
Aug 13, 20242.12752.12752.07842.09802.09802,346
Aug 12, 20242.03922.16672.03922.12752.12754,284
Aug 9, 20242.12752.12752.02942.09802.09801,734
Aug 8, 20242.10782.11762.07842.11762.11763,570
Aug 7, 20242.08822.19612.08822.13732.13731,734
Aug 6, 20242.09802.16672.02942.02942.02942,550
Aug 5, 20242.10782.12752.00002.00982.009820,706
Aug 2, 20242.19612.19612.06862.10782.10785,202
Aug 1, 20242.17652.18632.11762.13732.13734,080
Jul 31, 20242.15692.16672.11762.11762.11766,222
Jul 30, 20242.22552.22552.10782.12752.12756,528
Jul 29, 20242.22552.22552.10782.15692.15694,998
Jul 26, 20242.37252.37252.21572.22552.22553,468
Jul 25, 20242.29412.33332.23532.26472.264712,036
Jul 24, 20242.33332.53922.31372.33332.33336,018
Jul 23, 20242.23532.35292.23532.29412.294112,036
Jul 22, 20242.19612.23532.10782.20592.205934,986
Jul 19, 20242.20592.20592.15692.16672.16674,080
Jul 18, 20242.23532.25492.14712.16672.166715,402
Jul 17, 20242.25492.30392.12752.18632.186364,464
Jul 16, 20242.29412.38242.23532.24512.245135,496
Jul 15, 20242.37252.39222.28432.35292.35295,100
Jul 12, 20242.50002.50002.27452.34312.343124,276
Jul 11, 20242.33332.44122.33332.38242.38246,426
Jul 10, 20242.53922.53922.33332.38242.382454,162
Jul 9, 20242.38242.56862.37252.47062.470615,300
Jul 8, 2024 0.0833 Dividend
Jul 8, 20242.01962.60782.01962.58822.5882170,748
Jul 5, 20242.64712.69612.60782.62752.5441125,460
Jul 3, 20242.64712.64712.59802.64712.56319,894
Jul 2, 20242.62752.64712.59802.59802.515616,728
Jul 1, 20242.64712.68632.59802.59802.515613,056
Jun 28, 20242.63732.63732.55882.63732.55365,916
Jun 27, 20242.54902.63732.54902.63732.553612,444
Jun 26, 20242.57842.57842.47062.47062.3922714
Jun 25, 20242.64712.64712.50982.50982.43027,140
Jun 24, 20242.68632.68632.59802.61762.53467,548
Jun 21, 20242.62752.65692.62752.64712.563131,518
Jun 20, 20242.54902.66672.54902.59802.515627,438
Jun 18, 20242.75492.75492.56862.59802.515650,694
Jun 17, 20242.83332.84312.74512.83332.74353,060
Jun 14, 20242.79412.79412.74512.74512.65807,446
Jun 13, 20242.83332.83332.79412.79412.7055612
Jun 12, 20242.81372.84312.81372.84312.75301,224
Jun 11, 20242.79412.87252.79412.87252.78146,324
Jun 10, 20242.76472.86272.76472.77452.68655,712
Jun 7, 20242.82352.87252.82352.87252.78144,284
Jun 6, 20242.88242.88242.83332.86272.77196,936
Jun 5, 20242.84312.84312.84312.84312.7530510
Jun 4, 20242.88242.88242.88242.88242.7909306
Jun 3, 20242.86272.90202.86272.86272.77192,652
May 31, 20242.94122.94122.82352.82352.73408,058
May 30, 20242.89222.94122.79412.79412.70557,344
May 29, 20242.87252.95102.83332.95102.85743,264
May 28, 20242.90202.97062.84312.84312.75304,692
May 24, 20242.90202.98042.90202.91182.81942,652
May 23, 20243.02943.02942.92162.92162.82891,326
May 22, 20242.85293.01962.85292.99022.895411,832
May 21, 20242.97063.00982.97063.00982.9143918
May 20, 20242.98043.00002.97063.00002.90495,712
May 17, 20242.93142.99022.93142.93142.83842,652
May 16, 20242.99023.00002.95102.95102.85741,734
May 15, 20242.95102.99022.94122.94122.84793,468
May 14, 20243.00983.06862.78432.96082.866937,026
May 13, 20243.05883.05883.00983.00982.91436,222
May 10, 20242.97063.03922.97063.01962.92385,406
May 9, 20243.03923.07842.99022.99022.89545,406
May 8, 20242.95103.01962.95102.95102.85743,570
May 7, 20243.05883.06862.99022.99022.89546,324
May 6, 20243.03923.08823.02943.03922.942812,240
May 3, 20243.08823.08823.00983.00982.91433,672
May 2, 20243.00983.15693.00983.06862.971310,710
May 1, 20243.23533.25492.94123.05882.961822,236
Apr 30, 20243.37253.37253.23533.28433.18013,978
Apr 29, 20243.28433.28433.28433.28433.1801408
Apr 26, 20243.23533.38243.23533.28433.180120,094
Apr 25, 20243.50003.50003.34313.34313.23711,122
Apr 24, 20243.43143.43143.43143.43143.3225408
Apr 23, 20243.18633.34313.17653.34313.23719,792
Apr 22, 20243.41183.59803.22553.27453.17078,058
Apr 19, 20243.17653.41183.17653.32353.218111,424
Apr 18, 20243.58823.58823.25493.25493.151722,542
Apr 17, 20243.36273.53923.36273.39223.28463,468
Apr 16, 20243.62753.62753.44123.49023.379558,038
Apr 15, 20243.68633.69613.65693.66673.55044,896
Apr 12, 20243.82353.82353.82353.82353.7023510
Apr 11, 20243.63733.86273.63733.78433.66432,040
Apr 10, 20243.63733.77453.61763.63733.52196,222
Apr 9, 20243.71573.72553.68633.70593.58831,224
Apr 8, 20243.72553.80393.68633.74513.62633,774
Apr 5, 2024 0.0833 Dividend
Apr 5, 20243.58823.84313.58823.84313.72127,956
Apr 4, 20243.95104.04903.94123.94123.73555,406
Apr 3, 20244.15694.16673.72553.95103.744823,052
Apr 2, 20244.13734.16673.91184.11763.90278,364
Apr 1, 20244.40204.40204.09804.09803.884212,138
Mar 28, 20244.05884.25494.04904.17653.958514,076
Mar 27, 20244.09804.26474.03924.11763.90276,426
Mar 26, 20243.94124.10783.88244.09803.88426,834
Mar 25, 20243.70593.92163.70593.90203.69835,814
Mar 22, 20243.75493.78433.69613.78433.58681,428
Mar 21, 20243.69613.69613.55883.63733.44741,326
Mar 20, 20243.80393.80393.70593.70593.51252,244
Mar 19, 20243.74513.81373.73533.73533.54038,568
Mar 18, 20243.66673.72553.57843.67653.48463,978
Mar 15, 20243.52943.67653.52943.67653.484640,596
Mar 14, 20243.52943.58823.52943.56863.38244,692
Mar 13, 20243.60783.60783.52943.52943.345213,566
Mar 12, 20243.52943.52943.52943.52943.34521,326
Mar 11, 20243.60783.60783.52943.52943.34521,938
Mar 8, 20243.53923.59803.52943.59803.41039,996
Mar 7, 20243.54903.62753.48043.60783.41965,712
Mar 6, 20243.52943.54903.52943.54903.36385,916
Mar 5, 20243.50983.50983.50983.50983.3266408
Mar 4, 20243.43143.54903.43143.54903.36387,446
Mar 1, 20243.52943.54903.52943.53923.35451,530
Feb 29, 20243.47063.53923.47063.52943.345221,522
Feb 28, 20243.50003.50003.45103.45103.27091,428
Feb 27, 20243.44123.44123.43143.43143.25232,550
Feb 26, 20243.43143.50983.43143.43143.25236,324
Feb 23, 20243.43143.50983.43143.48043.29888,874
Feb 22, 20243.39223.50983.39223.50983.32661,632
Feb 21, 20243.37253.47063.37253.47063.28959,792
Feb 20, 20243.23533.50983.23533.44123.261619,890
Feb 16, 20243.21573.25493.21573.24513.07577,344
Feb 15, 20243.18633.31373.18633.31373.14081,020
Feb 14, 20243.18633.28433.18633.28433.11297,752
Feb 13, 20243.25493.33333.12753.12752.96426,732
Feb 12, 20243.32353.37253.21573.21573.04794,998
Feb 9, 20243.24513.35293.12753.33333.159411,424
Feb 8, 20243.33333.33333.27453.28433.112913,872
Feb 7, 20243.42163.42163.42163.42163.2430510
Feb 6, 20243.50983.50983.41183.47063.28952,346
Feb 5, 20243.40203.50983.40203.50983.32664,386
Feb 2, 20243.37253.40203.26473.40203.22441,632
Feb 1, 20243.27453.39223.27453.35293.17802,652
Jan 31, 20243.37253.39223.33333.37253.19656,018
Jan 30, 20243.46083.47063.27453.27453.103626,724
Jan 29, 20243.43143.48043.43143.46083.28024,284
Jan 26, 20243.54903.54903.44123.44123.26163,366
Jan 25, 20243.46083.52943.44123.49023.30804,896
Jan 24, 20243.51963.52943.46083.46083.28022,244
Jan 23, 20243.57843.71573.52943.53923.35451,632
Jan 22, 20243.55883.60783.46083.57843.39179,282
Jan 19, 20243.55883.55883.55883.55883.37312,040
Jan 18, 20243.57843.57843.52943.53923.35457,548
Jan 17, 20243.64713.66673.58823.59803.41033,876

Related Tickers

PKST Peakstone Realty Trust
11.31
-0.79%
 
OPI Office Properties Income Trust
0.9099
+2.24%
 
HPP Hudson Pacific Properties, Inc.
3.1600
+7.85%
 
BDN Brandywine Realty Trust
5.35
+3.38%
 
CIO City Office REIT, Inc.
5.18
-1.05%
 
JBGS JBG SMITH Properties
15.52
+0.62%
 
PGRE Paramount Group, Inc.
4.5650
-0.33%
 
EQC Equity Commonwealth
1.6850
-0.88%
 
ONL Orion Office REIT Inc.
3.8700
-3.01%
 
PDM Piedmont Office Realty Trust, Inc.
8.79
+0.06%