Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free CMCT Stock Alerts
$3.05
+0.04 (+1.33%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Creative Media & Community Trust Co. Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
-17.79%
3 Month
Performance
-10.29%
6 Month
Performance
-23.75%
Year-To-Date
Performance
-17.35%
1 Year
Performance
-30.21%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

CMCT Stock Chart for Friday, May, 10, 2024

CMCT Chart by TradingView

Creative Media & Community Trust Co. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/26/2024$3.55$3.50
-1.27%		$3.58$3.506,164 shs$79.75 million
02/23/2024$3.58$3.55
-0.84%		$3.58$3.508,687 shs$80.90 million
02/22/2024$3.47$3.58
+3.17%		$3.58$3.461,615 shs$81.58 million
02/21/2024$3.51$3.47
-1.14%		$3.54$3.449,558 shs$79.08 million
02/20/2024$3.31$3.51
+6.04%		$3.58$3.3019,538 shs$79.99 million
02/19/2024$3.31$3.31$3.32$3.287,200 shs$75.44 million
02/16/2024$3.35$3.31
-1.19%		$3.32$3.287,205 shs$75.44 million
02/15/2024$3.35$3.35$3.40$3.35994 shs$76.35 million
02/14/2024$3.19$3.35
+5.02%		$3.35$3.257,558 shs$76.35 million
02/13/2024$3.28$3.19
-2.74%		$3.40$3.196,583 shs$72.70 million
02/12/2024$3.40$3.28
-3.53%		$3.44$3.284,841 shs$74.75 million
02/09/2024$3.35$3.40
+1.49%		$3.42$3.1911,202 shs$77.49 million

Related Companies:
This page (NASDAQ:CMCT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research