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 )

0.1264 -0.0215 (-14.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
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%)
Dec 02, 2024 0.2800 0.3192 0.2700 0.2900 1,476,301 +0.02(+8.17%)
Nov 29, 2024 0.2727 0.2761 0.2608 0.2681 542,639 +0.02(+9.16%)
Nov 27, 2024 0.2522 0.2730 0.2435 0.2456 1,065,649 +0.01(+2.08%)
Nov 26, 2024 0.2400 0.2510 0.2350 0.2406 648,830 +0.01(+2.60%)
Nov 25, 2024 0.2400 0.2400 0.2245 0.2345 743,471 +0.01(+4.45%)
Nov 22, 2024 0.2440 0.2445 0.2211 0.2245 1,142,332 -0.02(-9.11%)
Nov 21, 2024 0.2262 0.2499 0.2122 0.2470 837,237 +0.02(+8.67%)
Nov 20, 2024 0.2539 0.2589 0.2100 0.2273 1,016,231 -0.03(-11.07%)
Nov 19, 2024 0.2568 0.2651 0.2492 0.2556 807,402 -0.00(-1.20%)
Nov 18, 2024 0.2980 0.3000 0.2525 0.2587 729,313 -0.02(-6.94%)
Nov 15, 2024 0.3060 0.3099 0.2764 0.2780 439,576 -0.03(-9.15%)
Nov 14, 2024 0.2847 0.3160 0.2768 0.3060 537,311 +0.02(+6.96%)
Nov 13, 2024 0.3200 0.3255 0.2750 0.2861 1,066,821 -0.01(-4.63%)
Nov 12, 2024 0.3600 0.3700 0.2902 0.3000 1,399,058 -0.06(-17.42%)
Nov 11, 2024 0.3820 0.3899 0.3630 0.3633 315,231 -0.01(-3.89%)
Nov 08, 2024 0.3926 0.3996 0.3610 0.3780 448,359 -0.01(-3.69%)
Nov 07, 2024 0.4000 0.4200 0.3700 0.3925 481,981 -0.01(-2.00%)
Nov 06, 2024 0.3727 0.4190 0.3727 0.4005 571,010 +0.03(+7.95%)
Nov 05, 2024 0.3850 0.4024 0.3630 0.3710 512,200 -0.01(-3.26%)
Nov 04, 2024 0.3901 0.4197 0.3560 0.3835 981,567 +0.02(+6.23%)
Nov 01, 2024 0.4470 0.4899 0.3550 0.3610 989,285 -0.09(-19.15%)
Oct 31, 2024 0.4900 0.4900 0.4310 0.4465 567,259 -0.04(-7.77%)
Oct 30, 2024 0.5446 0.5446 0.4706 0.4841 503,690 -0.02(-4.16%)
Oct 29, 2024 0.4900 0.5400 0.4900 0.5051 402,761 -0.00(-0.86%)
Oct 28, 2024 0.4685 0.5110 0.4685 0.5095 486,518 +0.05(+10.71%)
Oct 25, 2024 0.4795 0.4939 0.4531 0.4602 470,041 -0.01(-1.46%)
Oct 24, 2024 0.4961 0.5200 0.4602 0.4670 404,890 -0.03(-6.51%)
Oct 23, 2024 0.5100 0.5327 0.4950 0.4995 374,972 -0.01(-2.08%)
Oct 22, 2024 0.5291 0.5311 0.4604 0.5101 1,092,176 -0.02(-3.59%)
Oct 21, 2024 0.5500 0.5693 0.5010 0.5291 379,530 -0.01(-2.07%)
Oct 18, 2024 0.5300 0.5549 0.5025 0.5403 387,669 +0.01(+1.94%)
Oct 17, 2024 0.5347 0.5496 0.5011 0.5300 309,585 -0.00(-0.88%)
Oct 16, 2024 0.5800 0.5993 0.4800 0.5347 1,046,640 -0.03(-4.52%)
Oct 15, 2024 0.5900 0.6195 0.5148 0.5600 480,776 -0.03(-4.44%)
Oct 14, 2024 0.5800 0.6200 0.5700 0.5860 250,286 -0.01(-2.33%)
Oct 11, 2024 0.5972 0.6299 0.5600 0.6000 595,979 +0.00(+0.50%)
Oct 10, 2024 0.6432 0.6432 0.5752 0.5970 429,735 -0.04(-6.73%)
Oct 09, 2024 0.6800 0.6801 0.5637 0.6401 1,025,882 -0.02(-3.25%)
Oct 08, 2024 0.7200 0.7300 0.6365 0.6616 377,209 -0.05(-6.54%)
Oct 07, 2024 0.7300 0.7290 0.6601 0.7079 656,183 -0.00(-0.28%)
Oct 04, 2024 0.6500 0.7299 0.6422 0.7099 1,824,350 +0.08(+12.86%)
Oct 03, 2024 0.5000 0.6335 0.5000 0.6290 1,239,412 +0.12(+23.77%)
Oct 02, 2024 0.5300 0.5465 0.4816 0.5082 726,585 -0.01(-2.25%)
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.