CMCT - Creative Media & Community Trust Corp
5.93
-0.530 -8.938%
Share volume: 53,128
Last Updated: 04-22-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.46
-0.53
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $6.40 | $6.40 | $6.43 | $6.43 | $5.60 | $5.60 | $5.93 | $5.93 | 53,128 | $53,128.00 |
| 04-21-2026 | $6.30 | $6.30 | $6.99 | $6.99 | $6.11 | $6.11 | $6.46 | $6.46 | 34,624 | $34,624.00 |
| 04-20-2026 | $5.99 | $5.99 | $7.22 | $7.22 | $5.52 | $5.52 | $6.40 | $6.40 | 69,845 | $69,845.00 |
| 04-17-2026 | $0.57 | $5.70 | $0.68 | $6.76 | $0.54 | $5.40 | $0.62 | $6.16 | 1,036,547 | $103,654.00 |
| 04-16-2026 | $0.76 | $7.58 | $0.78 | $7.80 | $0.53 | $5.30 | $0.56 | $5.60 | 1,257,402 | $125,740.00 |
| 04-15-2026 | $0.81 | $0.81 | $0.91 | $0.91 | $0.72 | $0.72 | $0.76 | $0.76 | 2,009,739 | $2,009,739.00 |
| 04-14-2026 | $0.66 | $0.66 | $0.84 | $0.84 | $0.62 | $0.62 | $0.80 | $0.80 | 5,329,616 | $5,329,616.00 |
| 04-13-2026 | $0.56 | $0.56 | $1.12 | $1.12 | $0.53 | $0.53 | $0.92 | $0.92 | 173,464,143 | $173,464,143.00 |
| 04-10-2026 | $0.61 | $0.61 | $0.69 | $0.69 | $0.47 | $0.47 | $0.50 | $0.50 | 449,151 | $449,151.00 |
| 04-09-2026 | $0.59 | $0.59 | $0.65 | $0.65 | $0.59 | $0.59 | $0.63 | $0.63 | 357,693 | $357,693.00 |