CMCT - Creative Media & Community Trust Corp
2.29
0 0%
Share volume: 50,069
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.29
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.18 | $2.18 | $2.42 | $2.42 | $2.18 | $2.18 | $2.29 | $2.29 | 50,069 | $50,069.00 |
| 03-05-2026 | $2.30 | $2.30 | $2.41 | $2.41 | $2.26 | $2.26 | $2.29 | $2.29 | 57,011 | $57,011.00 |
| 03-04-2026 | $2.33 | $2.33 | $2.45 | $2.45 | $2.32 | $2.32 | $2.42 | $2.42 | 34,868 | $34,868.00 |
| 03-03-2026 | $2.20 | $2.20 | $2.46 | $2.46 | $2.20 | $2.20 | $2.43 | $2.43 | 47,610 | $47,610.00 |
| 03-02-2026 | $2.12 | $2.12 | $2.43 | $2.43 | $2.12 | $2.12 | $2.33 | $2.33 | 88,735 | $88,735.00 |
| 02-27-2026 | $2.17 | $2.17 | $2.21 | $2.21 | $2.12 | $2.12 | $2.14 | $2.14 | 31,880 | $31,880.00 |
| 02-26-2026 | $2.20 | $2.20 | $2.24 | $2.24 | $2.03 | $2.03 | $2.17 | $2.17 | 80,926 | $80,926.00 |
| 02-25-2026 | $2.31 | $2.31 | $2.40 | $2.40 | $2.18 | $2.18 | $2.25 | $2.25 | 95,267 | $95,267.00 |
| 02-24-2026 | $2.50 | $2.50 | $2.54 | $2.54 | $2.35 | $2.35 | $2.35 | $2.35 | 66,389 | $66,389.00 |
| 02-23-2026 | $2.54 | $2.54 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | $2.50 | 60,006 | $60,006.00 |