Free Trial

Creative Media & Community Trust Co. (CMCT) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free CMCT Stock Alerts
$2.85
-0.12 (-4.04%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Creative Media & Community Trust Co. Stock Price Performance

5 Day
Performance
-4.36%
1 Month
Performance
-14.93%
3 Month
Performance
-18.57%
6 Month
Performance
-26.74%
Year-To-Date
Performance
-22.77%
1 Year
Performance
-43.90%
Receive CMCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Creative Media & Community Trust Co. and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CMCT Stock Chart for Tuesday, May, 28, 2024

CMCT Chart by TradingView

Creative Media & Community Trust Co. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.97$2.85
-4.04%		$3.03$2.854,618 shs$64.95 million
05/27/2024$2.97$2.97$3.04$2.962,500 shs$67.69 million
05/24/2024$2.98$2.97
-0.34%		$3.04$2.962,582 shs$67.69 million
05/23/2024$3.05$2.98
-2.30%		$3.09$2.981,263 shs$67.91 million
05/22/2024$3.07$3.05
-0.49%		$3.05$2.9111,576 shs$69.51 million
05/21/2024$3.06$3.07
+0.16%		$3.07$3.03889 shs$69.85 million
05/20/2024$2.99$3.06
+2.34%		$3.06$3.035,630 shs$69.74 million
05/17/2024$3.01$2.99
-0.66%		$3.06$2.992,605 shs$68.14 million
05/16/2024$2.94$3.01
+2.38%		$3.06$3.011,650 shs$68.60 million
05/15/2024$3.04$2.94
-3.29%		$3.05$2.943,403 shs$67.00 million
05/14/2024$3.07$3.04
-0.98%		$3.13$2.8436,263 shs$69.27 million
05/13/2024$3.08$3.07
-0.16%		$3.12$3.076,147 shs$69.97 million
05/10/2024$3.05$3.05$3.12$3.035,341 shs$69.50 million
05/09/2024$3.01$3.05
+1.30%		$3.14$3.055,299 shs$69.50 million
05/08/2024$3.05$3.01
-1.28%		$3.08$3.013,462 shs$68.62 million
05/07/2024$3.10$3.05
-1.61%		$3.13$3.056,240 shs$69.51 million
05/06/2024$3.07$3.10
+0.98%		$3.15$3.0711,965 shs$70.65 million
05/03/2024$3.11$3.07
-1.29%		$3.15$3.073,583 shs$69.97 million
05/02/2024$3.12$3.11
-0.32%		$3.22$3.0710,548 shs$70.88 million
05/01/2024$3.35$3.12
-6.73%		$3.32$3.0021,771 shs$71.11 million
04/30/2024$3.35$3.35
-0.15%		$3.44$3.303,924 shs$76.23 million
04/29/2024$3.35$3.35$3.35$3.35412 shs$76.34 million
04/26/2024$3.41$3.35
-1.79%		$3.45$3.3019,684 shs$76.35 million
04/25/2024$3.37$3.41
+1.22%		$3.57$3.411,079 shs$77.74 million
04/24/2024$3.48$3.37
-3.16%		$3.50$3.37418 shs$76.80 million
04/23/2024$3.34$3.48
+4.19%		$3.48$3.249,551 shs$79.31 million
04/22/2024$3.39$3.34
-1.47%		$3.67$3.297,933 shs$76.12 million
04/19/2024$3.33$3.39
+1.80%		$3.48$3.2411,170 shs$77.26 million
04/18/2024$3.56$3.33
-6.46%		$3.66$3.3322,049 shs$75.89 million
04/17/2024$3.56$3.56$3.61$3.433,352 shs$81.13 million
04/16/2024$3.75$3.56
-5.07%		$3.76$3.5156,946 shs$81.13 million
04/15/2024$3.90$3.75
-3.85%		$3.80$3.734,764 shs$85.45 million
04/12/2024$3.80$3.90
+2.63%		$3.90$3.90541 shs$88.88 million
04/11/2024$3.71$3.80
+2.43%		$3.94$3.671,952 shs$86.59 million
04/10/2024$3.78$3.71
-1.85%		$3.85$3.696,134 shs$84.54 million
04/09/2024$3.82$3.78
-1.05%		$3.80$3.761,234 shs$86.15 million
04/08/2024$3.92$3.82
-2.64%		$3.88$3.763,638 shs$87.06 million
04/05/2024$4.02$3.83
-4.73%		$3.92$3.667,833 shs$87.29 million
04/04/2024$4.03$4.02
-0.25%		$4.13$4.025,276 shs$91.62 million
04/03/2024$4.20$4.03
-4.05%		$4.25$3.8022,568 shs$91.84 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$4.18$4.20
+0.48%		$4.24$4.038,167 shs$95.72 million
04/01/2024$4.26$4.18
-1.88%		$4.49$4.1811,869 shs$95.26 million
03/29/2024$4.26$4.26$4.34$4.1313,760 shs$97.09 million
03/28/2024$4.20$4.26
+1.43%		$4.34$4.1313,760 shs$97.09 million
03/27/2024$4.18$4.20
+0.48%		$4.35$4.126,296 shs$95.72 million
03/26/2024$3.92$4.18
+6.63%		$4.19$3.966,667 shs$95.26 million
03/25/2024$3.86$3.92
+1.55%		$4.00$3.785,743 shs$89.34 million
03/22/2024$3.71$3.86
+4.04%		$3.86$3.741,402 shs$87.97 million
03/21/2024$3.86$3.71
-3.89%		$3.77$3.631,282 shs$84.55 million
03/20/2024$3.81$3.86
+1.31%		$3.88$3.782,228 shs$87.97 million
03/19/2024$3.75$3.81
+1.60%		$3.88$3.788,447 shs$86.83 million
03/18/2024$3.75$3.75$3.80$3.653,893 shs$85.46 million
03/15/2024$3.64$3.75
+3.02%		$3.75$3.6039,783 shs$85.46 million
03/14/2024$3.60$3.64
+1.11%		$3.66$3.604,561 shs$82.96 million
03/13/2024$3.60$3.60$3.68$3.6013,279 shs$82.04 million
03/12/2024$3.60$3.60$3.60$3.601,299 shs$82.04 million
03/11/2024$3.67$3.60
-1.86%		$3.68$3.601,925 shs$82.04 million
03/08/2024$3.68$3.61
-2.02%		$3.68$3.609,810 shs$82.27 million
03/07/2024$3.62$3.68
+1.78%		$3.70$3.555,608 shs$83.97 million
03/06/2024$3.58$3.62
+1.12%		$3.62$3.605,783 shs$82.50 million
03/05/2024$3.62$3.58
-1.10%		$3.58$3.58364 shs$81.59 million
03/04/2024$3.61$3.62
+0.28%		$3.62$3.507,339 shs$82.50 million
03/01/2024$3.60$3.61
+0.28%		$3.62$3.601,460 shs$82.27 million
02/29/2024$3.50$3.60
+2.86%		$3.61$3.5221,118 shs$82.04 million
02/28/2024$3.50$3.50$3.57$3.501,414 shs$79.77 million
02/27/2024$3.50$3.50$3.51$3.502,484 shs$79.77 million

Related Companies:
This page (NASDAQ:CMCT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits