NASDAQ:CMCT Creative Media & Community Trust Co. (CMCT) Stock Chart & Stock Price History $4.12 -0.03 (-0.72%) (As of 10/4/2023 ET) Add Compare Share Share Today's Range$4.05▼$4.4750-Day Range$4.00▼$4.7952-Week Range$3.89▼$6.84Volume7,765 shsAverage Volume25,995 shsMarket Capitalization$93.89 millionP/E RatioN/ADividend Yield8.25%Price Target$7.00 ChartProfileAnalyst RatingsChartCompetitorsDividendFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsDividendFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media Creative Media & Community Trust Co. Stock Price Performance5 Day Performance+1.73%1 Month Performance-4.41%3 Month Performance-15.05%6 Month Performance+0.98%Year-To-Date Performance-15.92%1 Year Performance-38.05% 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 Email Address CMCT Stock Chart for Wednesday, October, 4, 2023 CMCT Chart by TradingView Creative Media & Community Trust Co. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/04/2023$4.09$4.12+0.73%$4.47$4.057,765 shs$93.90 million10/03/2023$4.12$4.09-0.73%$4.20$4.062,581 shs$93.20 million10/02/2023$4.05$4.12+1.73%$4.19$4.052,449 shs$93.90 million09/29/2023$4.00$4.05+1.25%$4.15$4.032,701 shs$92.30 million09/28/2023$4.12$4.00-2.91%$4.11$4.0018,773 shs$91.15 million09/27/2023$4.03$4.12+2.23%$4.60$4.0046,829 shs$93.90 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/26/2023$4.00$4.03+0.75%$4.10$4.0029,919 shs$91.84 million09/25/2023$4.07$4.00-1.72%$4.16$4.005,376 shs$91.16 million09/22/2023$4.16$4.07-2.16%$4.20$4.056,050 shs$92.76 million09/21/2023$4.02$4.16+3.48%$4.17$4.014,687 shs$94.81 million09/20/2023$4.20$4.02-4.29%$4.18$4.007,285 shs$91.62 million09/19/2023$4.15$4.20+1.20%$4.23$4.111,971 shs$95.72 million09/18/2023$4.20$4.15-1.19%$4.25$4.009,131 shs$94.57 million09/15/2023$4.20$4.20$4.26$4.1011,734 shs$95.72 million09/14/2023$4.11$4.20+2.19%$4.20$4.125,532 shs$95.71 million09/13/2023$4.10$4.11+0.24%$4.38$4.107,861 shs$93.66 million09/12/2023$4.20$4.10-2.38%$4.25$4.0523,823 shs$93.44 million09/11/2023$4.16$4.20+0.96%$4.37$4.203,256 shs$95.72 million09/08/2023$4.17$4.16-0.24%$4.29$4.166,769 shs$94.81 million09/07/2023$4.22$4.17-1.18%$4.31$4.175,830 shs$95.03 million09/06/2023$4.44$4.22-4.95%$4.44$4.224,746 shs$96.17 million09/05/2023$4.31$4.44+3.02%$4.44$4.301,609 shs$101.19 million09/04/2023$4.31$4.31$4.40$4.306,200 shs$98.23 million09/01/2023$4.35$4.31-0.92%$4.40$4.306,221 shs$98.23 million08/31/2023$4.37$4.35-0.46%$4.54$4.354,653 shs$99.14 million08/30/2023$4.62$4.37-5.41%$4.60$4.3610,027 shs$99.59 million08/29/2023$4.61$4.62+0.22%$4.63$4.498,314 shs$105.29 million08/28/2023$4.34$4.61+6.22%$4.65$4.309,347 shs$105.05 million08/25/2023$4.24$4.34+2.36%$4.65$4.265,122 shs$98.91 million08/24/2023$4.28$4.24-0.93%$4.36$4.2211,190 shs$96.63 million08/23/2023$4.16$4.28+2.88%$4.32$4.1813,053 shs$97.53 million08/22/2023$4.10$4.16+1.46%$4.21$4.123,970 shs$94.81 million08/21/2023$4.01$4.10+2.24%$4.32$4.098,136 shs$93.44 million08/18/2023$4.05$4.01-0.99%$4.18$4.005,472 shs$91.39 million08/17/2023$4.11$4.05-1.46%$4.31$3.948,374 shs$92.30 million08/16/2023$4.13$4.11-0.48%$4.25$4.116,018 shs$93.67 million08/15/2023$4.21$4.13-1.90%$4.30$4.123,837 shs$94.12 million08/14/2023$4.29$4.21-1.86%$4.35$4.209,000 shs$95.95 million08/11/2023$4.30$4.29-0.23%$4.57$4.226,858 shs$97.55 million08/10/2023$4.37$4.30-1.60%$4.49$4.266,952 shs$97.78 million08/09/2023$4.42$4.37-1.13%$4.45$4.3314,235 shs$99.37 million08/08/2023$4.42$4.42$4.50$4.4210,401 shs$100.51 million08/07/2023$4.48$4.42-1.34%$4.87$4.4222,282 shs$100.50 million08/04/2023$4.45$4.45$4.60$4.442,472 shs$101.19 million08/03/2023$4.50$4.45-1.11%$4.61$4.458,022 shs$101.19 million08/02/2023$4.55$4.50-1.10%$4.50$4.463,782 shs$102.32 million08/01/2023$4.57$4.55-0.44%$4.64$4.5212,063 shs$103.47 million07/31/2023$4.62$4.57-1.08%$4.60$4.506,684 shs$103.92 million07/28/2023$4.74$4.61-2.74%$4.82$4.617,250 shs$104.82 million07/27/2023$4.79$4.74-1.04%$4.87$4.704,573 shs$107.79 million07/26/2023$4.88$4.79-1.84%$4.91$4.705,466 shs$108.93 million07/25/2023$4.88$4.88$4.92$4.754,901 shs$110.97 million07/24/2023$4.75$4.88+2.74%$4.93$4.788,665 shs$110.97 million07/21/2023$4.75$4.75$4.84$4.7511,336 shs$108.02 million07/20/2023$4.75$4.75$4.96$4.725,310 shs$108.02 million07/19/2023$4.80$4.75-1.04%$4.97$4.705,383 shs$108.02 million07/18/2023$4.81$4.80-0.21%$4.94$4.768,672 shs$109.14 million07/17/2023$4.94$4.81-2.63%$4.96$4.806,694 shs$109.38 million07/14/2023$4.88$4.94+1.23%$4.98$4.837,408 shs$112.34 million07/13/2023$4.86$4.88+0.41%$4.88$4.801,943 shs$110.96 million07/12/2023$4.78$4.86+1.67%$4.87$4.754,915 shs$110.52 million07/11/2023$4.76$4.78+0.42%$4.80$4.715,316 shs$108.70 million07/10/2023$4.72$4.76+0.85%$4.80$4.687,545 shs$108.24 million07/07/2023$4.89$4.72-3.48%$4.85$4.5815,060 shs$107.33 million07/06/2023$4.70$4.89+4.04%$4.90$4.6236,798 shs$111.20 million07/05/2023$4.85$4.70-3.09%$4.91$4.7017,958 shs$106.88 million07/04/2023$4.82$4.85+0.62%$4.99$4.857,725 shs$110.29 million07/03/2023$4.99$4.82-3.41%$4.99$4.827,725 shs$109.60 million Related Companies: Ellington Residential Mortgage REIT Stock Chart Clipper Realty Stock Chart Cherry Hill Mortgage Investment Stock Chart Ashford Hospitality Trust Stock Chart AG Mortgage Investment Trust Stock Chart ACRES Commercial Realty Stock Chart Lument Finance Trust Stock Chart Modiv Industrial Stock Chart Arlington Asset Investment Stock Chart Western Asset Mortgage Capital Stock Chart Receive CMCT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Creative Media & Community Trust Co. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CMCT) was last updated on 10/4/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Creative Media & Community Trust Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.