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

Creative Media - Common Stock (NQ:CMCT)

7.120 -1.730 (-19.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 25, 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 (%)
Jun 25, 2025 8.850 8.850 7.090 7.120 23,877 -1.73(-19.55%)
Jun 24, 2025 9.010 9.140 8.778 8.850 7,330 -0.20(-2.21%)
Jun 23, 2025 8.280 9.050 8.280 9.050 6,187 +0.73(+8.77%)
Jun 20, 2025 9.060 9.060 8.150 8.320 10,649 -0.29(-3.37%)
Jun 18, 2025 8.470 9.162 8.297 8.610 9,331 +0.15(+1.77%)
Jun 17, 2025 9.280 9.280 8.280 8.460 9,040 +0.18(+2.17%)
Jun 16, 2025 9.630 9.630 7.850 8.280 26,885 -1.04(-11.16%)
Jun 13, 2025 9.890 9.900 9.260 9.320 8,399 -0.41(-4.21%)
Jun 12, 2025 9.610 9.750 9.416 9.730 6,220 +0.33(+3.52%)
Jun 11, 2025 10.00 10.00 9.330 9.399 10,601 +0.15(+1.62%)
Jun 10, 2025 10.31 10.47 9.120 9.250 23,851 -1.35(-12.74%)
Jun 09, 2025 10.25 10.60 10.19 10.60 12,851 +0.24(+2.32%)
Jun 06, 2025 10.47 10.90 9.350 10.36 21,319 +0.07(+0.68%)
Jun 05, 2025 9.800 10.30 9.000 10.29 25,137 +1.19(+13.08%)
Jun 04, 2025 8.180 9.100 7.992 9.100 15,931 +1.02(+12.62%)
Jun 03, 2025 8.060 8.350 7.993 8.080 11,810 -0.15(-1.82%)
Jun 02, 2025 7.890 8.230 7.625 8.230 6,202 +0.48(+6.19%)
May 30, 2025 7.930 7.960 7.320 7.750 15,688 -0.01(-0.13%)
May 29, 2025 7.880 7.880 7.510 7.760 7,937 +0.11(+1.44%)
May 28, 2025 7.320 7.730 7.317 7.650 10,925 -0.09(-1.16%)
May 27, 2025 7.490 7.740 7.110 7.740 10,211 +0.27(+3.61%)
May 23, 2025 7.420 7.550 6.830 7.470 16,399 +0.06(+0.81%)
May 22, 2025 7.850 7.850 7.010 7.410 10,165 -0.32(-4.14%)
May 21, 2025 7.450 8.020 7.322 7.730 18,020 +0.22(+2.93%)
May 20, 2025 6.810 7.710 6.660 7.510 18,425 +0.51(+7.29%)
May 19, 2025 6.660 7.000 6.601 7.000 10,705 +0.24(+3.47%)
May 16, 2025 6.450 6.900 6.260 6.765 14,659 +0.31(+4.88%)
May 15, 2025 6.510 6.601 6.430 6.450 8,534 -0.18(-2.71%)
May 14, 2025 6.410 6.680 6.410 6.630 10,369 +0.15(+2.31%)
May 13, 2025 6.310 6.698 6.299 6.480 12,635 +0.15(+2.37%)
May 12, 2025 6.620 6.850 6.120 6.330 18,074 -0.26(-3.95%)
May 09, 2025 6.540 6.644 6.060 6.590 11,397 +0.04(+0.61%)
May 08, 2025 6.440 6.730 6.180 6.550 24,085 +0.12(+1.87%)
May 07, 2025 6.220 6.430 6.050 6.430 16,847 +0.32(+5.24%)
May 06, 2025 6.730 6.730 6.006 6.110 29,193 -0.81(-11.71%)
May 05, 2025 7.200 7.260 6.920 6.920 20,859 -0.41(-5.59%)
May 02, 2025 6.170 7.740 5.866 7.330 64,825 +1.27(+20.96%)
May 01, 2025 5.490 6.240 5.485 6.060 32,958 +0.49(+8.80%)
Apr 30, 2025 5.480 5.650 5.430 5.570 26,553 +0.00(+0.00%)
Apr 29, 2025 5.170 6.290 5.010 5.570 164,122 +0.21(+3.92%)
Apr 28, 2025 5.280 5.620 5.003 5.360 70,984 +0.08(+1.52%)
Apr 25, 2025 4.580 5.390 4.540 5.280 86,762 +0.74(+16.26%)
Apr 24, 2025 4.540 4.770 4.400 4.542 65,463 -0.04(-0.84%)
Apr 23, 2025 5.200 5.250 4.330 4.580 99,696 -0.45(-8.95%)
Apr 22, 2025 4.280 6.690 4.280 5.030 1,034,450 +0.87(+20.91%)
Apr 21, 2025 4.300 4.408 4.030 4.160 27,339 -0.33(-7.35%)
Apr 17, 2025 5.450 5.510 4.282 4.490 56,663 -0.81(-15.28%)
Apr 16, 2025 5.170 6.150 5.100 5.300 139,247 +0.06(+1.15%)
Apr 15, 2025 5.030 5.570 4.740 5.240 84,102 +0.10(+1.90%)
Apr 14, 2025 5.625 5.625 5.000 5.143 17,469 -0.33(-6.03%)
Apr 11, 2025 5.450 5.692 5.308 5.473 15,065 +0.02(+0.37%)
Apr 10, 2025 6.225 6.225 5.130 5.452 44,594 -1.02(-15.73%)
Apr 09, 2025 5.750 6.500 5.438 6.470 14,615 +0.64(+10.98%)
Apr 08, 2025 6.500 6.750 5.500 5.830 14,480 -0.61(-9.44%)
Apr 07, 2025 6.145 6.747 5.750 6.438 24,751 +0.51(+8.56%)
Apr 04, 2025 6.500 6.500 5.582 5.930 14,295 -0.55(-8.45%)
Apr 03, 2025 6.500 6.497 6.125 6.478 9,230 -0.08(-1.22%)
Apr 02, 2025 6.500 6.800 6.125 6.558 24,554 +0.05(+0.81%)
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 Of Service.