Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media & Community Trust Corporation - Common Stock (NQ: CMCT )

0.7099 +0.0070 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 0.7000 0.7250 0.6700 0.7099 134,337 +0.01(+1.00%)
Feb 06, 2025 0.7200 0.7368 0.6700 0.7029 134,131 -0.03(-4.63%)
Feb 05, 2025 0.7580 0.7797 0.7014 0.7370 90,961 -0.04(-4.66%)
Feb 04, 2025 0.7700 0.7800 0.7500 0.7730 107,936 +0.00(+0.08%)
Feb 03, 2025 0.7600 0.7999 0.7104 0.7724 184,451 +0.01(+1.63%)
Jan 31, 2025 0.6977 0.7965 0.6773 0.7600 290,661 +0.09(+13.18%)
Jan 30, 2025 0.7800 0.8257 0.6350 0.6715 635,399 -0.09(-11.77%)
Jan 29, 2025 0.8900 0.9107 0.7200 0.7611 343,211 -0.15(-16.56%)
Jan 28, 2025 0.9600 0.9787 0.8415 0.9122 202,231 -0.05(-4.95%)
Jan 27, 2025 0.8101 0.9745 0.8101 0.9597 455,214 +0.08(+9.06%)
Jan 24, 2025 0.7700 0.8903 0.7700 0.8800 283,267 +0.11(+14.43%)
Jan 23, 2025 0.7870 0.8000 0.7501 0.7690 141,801 -0.02(-2.90%)
Jan 22, 2025 0.8549 0.8549 0.7800 0.7920 158,260 -0.03(-3.41%)
Jan 21, 2025 0.7920 0.8800 0.7700 0.8200 468,703 +0.07(+9.01%)
Jan 17, 2025 0.7670 0.7821 0.6900 0.7522 956,133 -0.03(-3.61%)
Jan 16, 2025 0.8800 0.9000 0.7500 0.7804 626,056 -0.09(-10.54%)
Jan 15, 2025 1.020 1.030 0.8001 0.8723 874,843 -0.12(-11.89%)
Jan 14, 2025 1.000 1.060 0.9600 0.9900 409,580 +0.04(+4.16%)
Jan 13, 2025 0.9400 1.040 0.9210 0.9505 522,752 -0.01(-0.99%)
Jan 10, 2025 1.140 1.145 0.9108 0.9600 1,116,044 -0.12(-11.11%)
Jan 08, 2025 1.460 1.460 0.9999 1.080 1,038,974 -0.41(-27.52%)
Jan 07, 2025 1.680 1.680 1.430 1.490 564,289 -0.19(-11.31%)
Jan 06, 2025 1.800 1.930 1.360 1.680 1,267,011 +1.51(+864.96%)
Jan 03, 2025 0.1801 0.1840 0.1670 0.1741 10,546,124 -0.04(-16.74%)
Jan 02, 2025 0.2947 0.2947 0.2012 0.2091 106,298,904 -0.02(-7.07%)
Dec 31, 2024 0.2250 0 +0.06(+39.41%)
Dec 30, 2024 0.1779 0.1790 0.1489 0.1614 4,871,109 -0.01(-6.81%)
Dec 27, 2024 0.1801 0.2182 0.1501 0.1732 7,562,323 -0.01(-2.86%)
Dec 26, 2024 0.1522 0.1783 0.1450 0.1783 5,646,084 +0.04(+27.18%)
Dec 24, 2024 0.1280 0.1450 0.1200 0.1402 2,690,786 +0.02(+13.89%)
Dec 23, 2024 0.1370 0.1380 0.1112 0.1231 6,060,704 -0.00(-2.61%)
Dec 20, 2024 0.1500 0.1550 0.1189 0.1264 7,154,341 -0.03(-16.62%)
Dec 19, 2024 0.1600 0.1687 0.1500 0.1516 1,977,646 -0.01(-6.48%)
Dec 18, 2024 0.1600 0.1750 0.1600 0.1621 1,235,951 +0.00(+2.01%)
Dec 17, 2024 0.1775 0.1800 0.1500 0.1589 2,052,664 -0.02(-11.13%)
Dec 16, 2024 0.1999 0.2019 0.1788 0.1788 1,497,945 -0.02(-10.56%)
Dec 13, 2024 0.2010 0.2140 0.1850 0.1999 995,126 -0.01(-3.34%)
Dec 12, 2024 0.2150 0.2180 0.2009 0.2068 498,769 -0.00(-0.48%)
Dec 11, 2024 0.2199 0.2347 0.2050 0.2078 988,612 -0.01(-6.14%)
Dec 10, 2024 0.2138 0.2270 0.2050 0.2214 1,430,604 +0.02(+8.05%)
Dec 09, 2024 0.2742 0.2908 0.1802 0.2049 6,879,760 -0.08(-28.53%)
Dec 06, 2024 0.3095 0.3095 0.2760 0.2867 584,749 -0.00(-1.10%)
Dec 05, 2024 0.3016 0.3109 0.2800 0.2899 771,282 +0.01(+3.57%)
Dec 04, 2024 0.3050 0.3050 0.2752 0.2799 723,500 -0.02(-5.82%)
Dec 03, 2024 0.3004 0.3098 0.2715 0.2972 796,129 +0.01(+2.48%)
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 following
Privacy Policy and Terms and Conditions.