QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
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)
Compare
Today's Range
$4.05
▼
$4.47
50-Day Range
$4.00
▼
$4.79
52-Week Range
$3.89
▼
$6.84
Volume
7,765 shs
Average Volume
25,995 shs
Market Capitalization
$93.89 million
P/E Ratio
N/A
Dividend Yield
8.25%
Price Target
$7.00
ProfileAnalyst RatingsChartCompetitorsDividendFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

Creative Media & Community Trust Co. Stock Price Performance

5 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


CMCT Stock Chart for Wednesday, October, 4, 2023

CMCT Chart by TradingView

Creative Media & Community Trust Co. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$4.09$4.12
+0.73%		$4.47$4.057,765 shs$93.90 million
10/03/2023$4.12$4.09
-0.73%		$4.20$4.062,581 shs$93.20 million
10/02/2023$4.05$4.12
+1.73%		$4.19$4.052,449 shs$93.90 million
09/29/2023$4.00$4.05
+1.25%		$4.15$4.032,701 shs$92.30 million
09/28/2023$4.12$4.00
-2.91%		$4.11$4.0018,773 shs$91.15 million
09/27/2023$4.03$4.12
+2.23%		$4.60$4.0046,829 shs$93.90 million
09/26/2023$4.00$4.03
+0.75%		$4.10$4.0029,919 shs$91.84 million
09/25/2023$4.07$4.00
-1.72%		$4.16$4.005,376 shs$91.16 million
09/22/2023$4.16$4.07
-2.16%		$4.20$4.056,050 shs$92.76 million
09/21/2023$4.02$4.16
+3.48%		$4.17$4.014,687 shs$94.81 million
09/20/2023$4.20$4.02
-4.29%		$4.18$4.007,285 shs$91.62 million
09/19/2023$4.15$4.20
+1.20%		$4.23$4.111,971 shs$95.72 million
09/18/2023$4.20$4.15
-1.19%		$4.25$4.009,131 shs$94.57 million
09/15/2023$4.20$4.20$4.26$4.1011,734 shs$95.72 million
09/14/2023$4.11$4.20
+2.19%		$4.20$4.125,532 shs$95.71 million
09/13/2023$4.10$4.11
+0.24%		$4.38$4.107,861 shs$93.66 million
09/12/2023$4.20$4.10
-2.38%		$4.25$4.0523,823 shs$93.44 million
09/11/2023$4.16$4.20
+0.96%		$4.37$4.203,256 shs$95.72 million
09/08/2023$4.17$4.16
-0.24%		$4.29$4.166,769 shs$94.81 million
09/07/2023$4.22$4.17
-1.18%		$4.31$4.175,830 shs$95.03 million
09/06/2023$4.44$4.22
-4.95%		$4.44$4.224,746 shs$96.17 million
09/05/2023$4.31$4.44
+3.02%		$4.44$4.301,609 shs$101.19 million
09/04/2023$4.31$4.31$4.40$4.306,200 shs$98.23 million
09/01/2023$4.35$4.31
-0.92%		$4.40$4.306,221 shs$98.23 million
08/31/2023$4.37$4.35
-0.46%		$4.54$4.354,653 shs$99.14 million
08/30/2023$4.62$4.37
-5.41%		$4.60$4.3610,027 shs$99.59 million
08/29/2023$4.61$4.62
+0.22%		$4.63$4.498,314 shs$105.29 million
08/28/2023$4.34$4.61
+6.22%		$4.65$4.309,347 shs$105.05 million
08/25/2023$4.24$4.34
+2.36%		$4.65$4.265,122 shs$98.91 million
08/24/2023$4.28$4.24
-0.93%		$4.36$4.2211,190 shs$96.63 million
08/23/2023$4.16$4.28
+2.88%		$4.32$4.1813,053 shs$97.53 million
08/22/2023$4.10$4.16
+1.46%		$4.21$4.123,970 shs$94.81 million
08/21/2023$4.01$4.10
+2.24%		$4.32$4.098,136 shs$93.44 million
08/18/2023$4.05$4.01
-0.99%		$4.18$4.005,472 shs$91.39 million
08/17/2023$4.11$4.05
-1.46%		$4.31$3.948,374 shs$92.30 million
08/16/2023$4.13$4.11
-0.48%		$4.25$4.116,018 shs$93.67 million
08/15/2023$4.21$4.13
-1.90%		$4.30$4.123,837 shs$94.12 million
08/14/2023$4.29$4.21
-1.86%		$4.35$4.209,000 shs$95.95 million
08/11/2023$4.30$4.29
-0.23%		$4.57$4.226,858 shs$97.55 million
08/10/2023$4.37$4.30
-1.60%		$4.49$4.266,952 shs$97.78 million
08/09/2023$4.42$4.37
-1.13%		$4.45$4.3314,235 shs$99.37 million
08/08/2023$4.42$4.42$4.50$4.4210,401 shs$100.51 million
08/07/2023$4.48$4.42
-1.34%		$4.87$4.4222,282 shs$100.50 million
08/04/2023$4.45$4.45$4.60$4.442,472 shs$101.19 million
08/03/2023$4.50$4.45
-1.11%		$4.61$4.458,022 shs$101.19 million
08/02/2023$4.55$4.50
-1.10%		$4.50$4.463,782 shs$102.32 million
08/01/2023$4.57$4.55
-0.44%		$4.64$4.5212,063 shs$103.47 million
07/31/2023$4.62$4.57
-1.08%		$4.60$4.506,684 shs$103.92 million
07/28/2023$4.74$4.61
-2.74%		$4.82$4.617,250 shs$104.82 million
07/27/2023$4.79$4.74
-1.04%		$4.87$4.704,573 shs$107.79 million
07/26/2023$4.88$4.79
-1.84%		$4.91$4.705,466 shs$108.93 million
07/25/2023$4.88$4.88$4.92$4.754,901 shs$110.97 million
07/24/2023$4.75$4.88
+2.74%		$4.93$4.788,665 shs$110.97 million
07/21/2023$4.75$4.75$4.84$4.7511,336 shs$108.02 million
07/20/2023$4.75$4.75$4.96$4.725,310 shs$108.02 million
07/19/2023$4.80$4.75
-1.04%		$4.97$4.705,383 shs$108.02 million
07/18/2023$4.81$4.80
-0.21%		$4.94$4.768,672 shs$109.14 million
07/17/2023$4.94$4.81
-2.63%		$4.96$4.806,694 shs$109.38 million
07/14/2023$4.88$4.94
+1.23%		$4.98$4.837,408 shs$112.34 million
07/13/2023$4.86$4.88
+0.41%		$4.88$4.801,943 shs$110.96 million
07/12/2023$4.78$4.86
+1.67%		$4.87$4.754,915 shs$110.52 million
07/11/2023$4.76$4.78
+0.42%		$4.80$4.715,316 shs$108.70 million
07/10/2023$4.72$4.76
+0.85%		$4.80$4.687,545 shs$108.24 million
07/07/2023$4.89$4.72
-3.48%		$4.85$4.5815,060 shs$107.33 million
07/06/2023$4.70$4.89
+4.04%		$4.90$4.6236,798 shs$111.20 million
07/05/2023$4.85$4.70
-3.09%		$4.91$4.7017,958 shs$106.88 million
07/04/2023$4.82$4.85
+0.62%		$4.99$4.857,725 shs$110.29 million
07/03/2023$4.99$4.82
-3.41%		$4.99$4.827,725 shs$109.60 million

Related Companies:
This page (NASDAQ:CMCT) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -