Get the Stockscreener App
0.2456
2.08%
0.005
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Creative Media Community Trust Stock (CMCT) Price History
The historical daily chart and data for Creative Media Community Trust stock (CMCT), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $0.2456.
- Creative Media Community Trust all-time high stock price is $68.94, occurred on August 13, 2019.
- The lowest Creative Media Community Trust stock price recorded was $0.00 on November 09, 2023. Since then, Creative Media Community Trust's stock price has risen over to $0.2456 now.
- The 52-week high stock price for CMCT is $4.4013, representing a 1,692% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for CMCT is $0.21, indicating a -14.50% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Creative Media Community Trust (CMCT) stock in the beginning of 2023 was $7.31. The stock closed the year at $4.90, a loss of over -32.97% for the year.
The table below shows more information about CMCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.273 | $0.2435 | $0.0295 | 1,057,081.0 | +2.08% |
| Nov 26, 2024 | $0.251 | $0.235 | $0.016 | 647,944.0 | +2.60% |
| Nov 25, 2024 | $0.24 | $0.2245 | $0.0155 | 732,941.0 | +4.45% |
| Nov 22, 2024 | $0.2445 | $0.2211 | $0.0234 | 1,134,962.0 | -9.11% |
| Nov 21, 2024 | $0.2499 | $0.2122 | $0.0377 | 835,349.0 | +8.67% |
| Nov 20, 2024 | $0.2589 | $0.21 | $0.0489 | 1,016,034.0 | -11.07% |
| Nov 19, 2024 | $0.2651 | $0.2492 | $0.0159 | 806,769.0 | -1.20% |
| Nov 18, 2024 | $0.30 | $0.2525 | $0.0475 | 724,508.0 | -6.94% |
| Nov 15, 2024 | $0.3099 | $0.2764 | $0.0335 | 436,155.0 | -9.15% |
| Nov 14, 2024 | $0.316 | $0.2768 | $0.0393 | 534,875.0 | +6.96% |
| Nov 13, 2024 | $0.3255 | $0.275 | $0.0505 | 1,065,376.0 | -4.63% |
| Nov 12, 2024 | $0.37 | $0.2902 | $0.0798 | 1,380,745.0 | -17.42% |
| Nov 11, 2024 | $0.3899 | $0.363 | $0.0269 | 310,076.0 | -3.89% |
| Nov 08, 2024 | $0.3996 | $0.361 | $0.0386 | 447,566.0 | -3.69% |
| Nov 07, 2024 | $0.42 | $0.37 | $0.05 | 480,296.0 | -2.00% |
| Nov 06, 2024 | $0.419 | $0.3727 | $0.0463 | 570,632.0 | +7.95% |
| Nov 05, 2024 | $0.4024 | $0.363 | $0.0394 | 507,912.0 | -3.26% |
| Nov 04, 2024 | $0.4197 | $0.356 | $0.0637 | 980,023.0 | +6.23% |
| Nov 01, 2024 | $0.4899 | $0.355 | $0.1349 | 982,386.0 | -19.15% |
| Oct 31, 2024 | $0.49 | $0.431 | $0.059 | 566,590.0 | -7.77% |
| Oct 30, 2024 | $0.5446 | $0.4706 | $0.074 | 502,694.0 | -4.16% |
| Oct 29, 2024 | $0.54 | $0.49 | $0.05 | 401,325.0 | -0.86% |
Creative Media Community Trust Stock (CMCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Creative Media Community Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Creative Media Community Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Creative Media Community Trust Stock (CMCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4899 | $0.21 | $0.2799 | 15,708,711.0 | -44.99% |
| Oct, 2024 | $0.73 | $0.431 | $0.299 | 14,792,025.0 | -9.16% |
| Sep, 2024 | $2.06 | $0.42 | $1.64 | 8,526,100.9 | -74.87% |
| Aug, 2024 | $2.21 | $1.86 | $0.3431 | 208,970.6 | -7.64% |
| Jul, 2024 | $2.70 | $2.02 | $0.6763 | 646,941.4 | -19.70% |
| Jun, 2024 | $2.90 | $2.47 | $0.4313 | 176,079.9 | -6.60% |
| May, 2024 | $3.26 | $2.78 | $0.4751 | 165,831.5 | -13.90% |
| Apr, 2024 | $4.40 | $3.18 | $1.23 | 214,752.8 | -21.48% |
| Mar, 2024 | $4.26 | $3.43 | $0.8332 | 143,273.9 | +18.33% |
| Feb, 2024 | $3.54 | $3.13 | $0.4117 | 136,697.0 | +4.65% |
| Jan, 2024 | $3.91 | $3.27 | $0.6372 | 174,469.1 | -6.78% |
Creative Media Community Trust Stock (CMCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.94 | $3.22 | $0.7251 | 481,240.5 | -3.90% |
| Nov, 2023 | $4.11 | $3.72 | $0.3949 | 275,832.2 | -5.07% |
| Oct, 2023 | $4.38 | $3.51 | $0.8723 | 214,787.5 | -0.12% |
| Sep, 2023 | $4.52 | $3.92 | $0.598 | 188,938.9 | -6.90% |
| Aug, 2023 | $4.78 | $3.86 | $0.9139 | 197,448.0 | -4.81% |
| Jul, 2023 | $4.89 | $4.41 | $0.4761 | 183,237.3 | -8.42% |
| Jun, 2023 | $5.43 | $4.71 | $0.719 | 197,464.3 | -3.48% |
| May, 2023 | $5.14 | $3.97 | $1.17 | 807,192.7 | +15.40% |
| Apr, 2023 | $5.69 | $3.90 | $1.78 | 1,456,168.2 | +10.07% |
| Mar, 2023 | $4.97 | $3.81 | $1.16 | 1,266,128.6 | -19.88% |
| Feb, 2023 | $5.69 | $4.55 | $1.14 | 474,482.0 | -3.79% |
| Jan, 2023 | $5.69 | $4.80 | $0.8822 | 144,557.3 | +7.76% |
Creative Media Community Trust Stock (CMCT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.96 | $4.70 | $1.27 | 625,832.4 | -18.74% |
| Nov, 2022 | $6.67 | $5.33 | $1.34 | 221,825.5 | -10.93% |
| Oct, 2022 | $6.70 | $6.12 | $0.586 | 216,126.9 | +5.95% |
| Sep, 2022 | $7.01 | $6.12 | $0.892 | 549,708.8 | -8.97% |
| Aug, 2022 | $7.06 | $6.61 | $0.4509 | 277,166.6 | -0.08% |
| Jul, 2022 | $7.16 | $6.70 | $0.4509 | 101,737.5 | -1.05% |
| Jun, 2022 | $7.53 | $6.58 | $0.9508 | 744,096.4 | -3.14% |
| May, 2022 | $7.34 | $6.03 | $1.31 | 391,979.4 | +3.68% |
| Apr, 2022 | $7.72 | $6.64 | $1.09 | 246,606.0 | -8.66% |
| Mar, 2022 | $8.15 | $7.06 | $1.09 | 1,025,715.9 | -0.26% |
| Feb, 2022 | $7.85 | $6.94 | $0.9156 | 378,885.8 | +0.78% |
| Jan, 2022 | $8.07 | $6.76 | $1.30 | 614,888.3 | +4.76% |
2.63%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):