Creative Media - Common Stock (NQ:CMCT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	5.240	5.245	5.000	5.180	34,907	-0.43(-7.66%)
Apr 29, 2026	5.800	5.989	5.490	5.610	46,504	-0.09(-1.58%)
Apr 28, 2026	5.140	5.700	4.950	5.700	159,730	+0.44(+8.37%)
Apr 27, 2026	5.220	5.390	4.910	5.260	51,336	-0.12(-2.23%)
Apr 24, 2026	5.570	5.570	5.057	5.380	36,243	-0.16(-2.89%)
Apr 23, 2026	5.830	6.040	5.240	5.540	152,733	-0.39(-6.58%)
Apr 22, 2026	6.400	6.425	5.600	5.930	53,381	-0.53(-8.20%)
Apr 21, 2026	6.300	6.990	6.108	6.460	34,758	+0.06(+0.94%)
Apr 20, 2026	5.990	7.219	5.520	6.400	70,362	+5.78(+939.47%)
Apr 17, 2026	0.5700	0.6761	0.5400	0.6157	1,036,548	+0.06(+9.95%)
Apr 16, 2026	0.7600	0.7799	0.5300	0.5600	1,250,739	-0.20(-26.22%)
Apr 15, 2026	0.8100	0.9099	0.7202	0.7590	1,996,531	-0.04(-5.11%)
Apr 14, 2026	0.6600	0.8386	0.6237	0.7999	5,322,531	-0.12(-13.45%)
Apr 13, 2026	0.5600	1.119	0.5253	0.9242	173,234,256	+0.43(+86.22%)
Apr 10, 2026	0.6146	0.6850	0.4700	0.4963	449,152	-0.13(-21.23%)
Apr 09, 2026	0.5900	0.6500	0.5900	0.6301	357,491	+0.06(+10.27%)
Apr 08, 2026	0.6018	0.6177	0.5569	0.5714	587,696	-0.06(-10.07%)
Apr 07, 2026	0.5000	0.6600	0.5000	0.6354	585,906	+0.14(+27.03%)
Apr 06, 2026	0.4851	0.5500	0.4700	0.5002	276,813	+0.01(+2.08%)
Apr 02, 2026	0.4940	0.5300	0.4709	0.4900	287,548	-0.02(-4.22%)
Apr 01, 2026	0.5510	0.5797	0.4000	0.5116	850,867	-0.10(-16.73%)
Mar 31, 2026	0.6500	0.6500	0.5531	0.6144	729,481	-0.02(-3.88%)
Mar 30, 2026	0.5601	0.8500	0.5601	0.6392	2,193,002	+0.07(+13.29%)
Mar 27, 2026	0.6500	0.7100	0.5222	0.5642	725,466	-0.10(-14.58%)
Mar 26, 2026	0.7041	0.7900	0.6212	0.6605	629,475	+0.59(+844.92%)
Mar 25, 2026	0.0773	0.0821	0.0600	0.0699	8,812,600	-0.02(-20.30%)
Mar 24, 2026	0.0821	0.0911	0.0725	0.0877	11,502,224	-0.01(-5.70%)
Mar 23, 2026	0.1020	0.1100	0.0900	0.0930	14,634,211	-0.03(-26.19%)
Mar 20, 2026	0.1275	0.1374	0.1111	0.1260	12,815,377	-0.01(-8.23%)
Mar 19, 2026	0.1343	0.1585	0.1223	0.1373	17,586,652	-0.04(-21.32%)
Mar 18, 2026	0.1746	0.1800	0.1500	0.1745	131,246,912	+0.01(+6.34%)
Mar 17, 2026	0.4144	0.4701	0.1500	0.1641	69,305,760	-0.38(-69.61%)
Mar 16, 2026	0.6101	0.6200	0.3935	0.5400	1,942,956	-0.09(-14.95%)
Mar 13, 2026	1.095	1.095	0.5000	0.6349	4,533,710	-0.51(-44.31%)
Mar 12, 2026	1.320	1.360	1.120	1.140	224,802	-0.17(-12.98%)
Mar 11, 2026	1.300	1.420	1.279	1.310	110,017	-0.03(-2.24%)
Mar 10, 2026	1.670	1.870	1.270	1.340	485,514	-0.64(-32.32%)
Mar 09, 2026	2.060	2.095	1.810	1.980	113,255	-0.31(-13.54%)
Mar 06, 2026	2.180	2.420	2.180	2.290	52,316	+0.00(+0.00%)
Mar 05, 2026	2.300	2.410	2.260	2.290	57,011	-0.13(-5.37%)
Mar 04, 2026	2.330	2.450	2.320	2.420	34,404	-0.01(-0.41%)
Mar 03, 2026	2.200	2.460	2.200	2.430	47,168	+0.10(+4.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.