Creative Media and Community Trust Corporation (CMCT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.122 | -24.4146487893 | 0.4997 | 0.54 | 0.355 | 667326 | 0.41412403 | CS |
| 4 | -0.3443 | -47.6869806094 | 0.722 | 0.73 | 0.355 | 567825 | 0.51104277 | CS |
| 12 | -1.7423 | -82.1839622642 | 2.12 | 2.25 | 0.355 | 425168 | 0.61194532 | CS |
| 26 | -2.6923 | -87.6970684039 | 3.07 | 3.18 | 0.355 | 205250 | 0.68609403 | CS |
| 52 | -3.5823 | -90.4621212121 | 3.96 | 4.49 | 0.355 | 108983 | 0.82788366 | CS |
| 156 | -7.8023 | -95.3826405868 | 8.18 | 8.39 | 0.355 | 52466 | 2.43359762 | CS |
| 260 | -14.1723 | -97.4041237113 | 14.55 | 17.45 | 0.355 | 56777 | 6.26183502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 0.371 | -0.0125 | -3.26 | 0.385 | 0.4024 | 0.363 | 512250 |
| 1730763300 | 0.3835 | 0.0225 | 6.23 | 0.3901 | 0.4197 | 0.356 | 986299 |
| 1730500500 | 0.361 | -0.0855 | -19.15 | 0.447 | 0.4899 | 0.355 | 988331 |
| 1730414100 | 0.4465 | -0.0376 | -7.77 | 0.49 | 0.49 | 0.431 | 567199 |
| 1730327700 | 0.4841 | -0.021 | -4.16 | 0.5446 | 0.5446 | 0.4706 | 502873 |
| 1730241300 | 0.5051 | -0.0044 | -0.86 | 0.49 | 0.54 | 0.49 | 402656 |
| 1730154900 | 0.5094999 | 0.0492999 | 10.71 | 0.4685 | 0.511 | 0.4685 | 486501 |
| 1729895700 | 0.4602 | -0.0068 | -1.46 | 0.4795 | 0.4939 | 0.4531 | 469566 |
| 1729809300 | 0.467 | -0.0325 | -6.51 | 0.4961 | 0.52 | 0.4602 | 404890 |
| 1729722900 | 0.4995 | -0.0106 | -2.08 | 0.51 | 0.5326999 | 0.495 | 373707 |
| 1729636500 | 0.5101 | -0.019 | -3.59 | 0.5291 | 0.5311 | 0.4604 | 1092143 |
| 1729550100 | 0.5291 | -0.0112 | -2.07 | 0.5498 | 0.5693 | 0.501 | 379458 |
| 1729290900 | 0.5403 | 0.0103 | 1.94 | 0.53 | 0.5548999 | 0.5024999 | 384974 |
| 1729204500 | 0.53 | -0.0047 | -0.88 | 0.5346999 | 0.5496 | 0.5011 | 309575 |
| 1729118100 | 0.5346999 | -0.0253 | -4.52 | 0.58 | 0.5993 | 0.48 | 1045910 |
| 1729031700 | 0.56 | -0.026 | -4.44 | 0.59 | 0.619499 | 0.5148 | 480541 |
| 1728945300 | 0.586 | -0.014 | -2.33 | 0.58 | 0.62 | 0.5699999 | 250029 |
| 1728686100 | 0.6 | 0.003 | 0.50 | 0.5971999 | 0.629899 | 0.56 | 595922 |
| 1728599700 | 0.597 | -0.0431 | -6.73 | 0.6432 | 0.6721 | 0.5752 | 429716 |
| 1728513300 | 0.6401 | -0.0215 | -3.25 | 0.68 | 0.6801 | 0.563736 | 1025730 |
| 1728426900 | 0.6616 | -0.0463 | -6.54 | 0.7201 | 0.73 | 0.6365 | 377205 |
| 1728340500 | 0.7079 | -0.002 | -0.28 | 0.729 | 0.729 | 0.6601 | 655700 |
| 1728081300 | 0.7099 | 0.0809 | 12.86 | 0.65 | 0.7299 | 0.6422 | 1823694 |
| 1727994900 | 0.629 | 0.1208 | 23.77 | 0.5 | 0.633451 | 0.5 | 1237946 |
| 1727908500 | 0.5082 | -0.0117 | -2.25 | 0.53 | 0.5465 | 0.4816 | 725285 |
| 1727822100 | 0.5199 | 0.0284 | 5.78 | 0.51 | 0.5649999 | 0.4501 | 816391 |
| 1727735700 | 0.4915 | -0.138 | -21.92 | 0.65 | 0.65 | 0.42 | 1919416 |
| 1727476500 | 0.6294999 | -0.0901 | -12.52 | 0.731 | 0.7479 | 0.6159 | 1433825 |
| 1727390100 | 0.7196 | 0.0273 | 3.94 | 0.7287 | 0.75 | 0.68 | 1198348 |
| 1727303700 | 0.6923 | -0.8727 | -55.76 | 1.44 | 1.53 | 0.6763 | 3541221 |
| 1727217300 | 1.565 | -0.41 | -20.56 | 2 | 2.07 | 1.4401 | 283272 |
| 1727130900 | 1.97 | -0.09 | -4.37 | 2.1 | 2.1 | 1.91 | 17899 |
| 1726871700 | 2.06 | 0.15 | 7.85 | 2.05 | 2.06 | 1.93 | 58297 |
| 1726785300 | 1.91 | 0.01 | 0.53 | 1.95 | 1.9588 | 1.8914 | 14308 |
| 1726698900 | 1.9 | -0.01 | -0.52 | 1.99 | 1.99 | 1.9 | 14075 |
| 1726612500 | 1.91 | -0.05 | -2.55 | 1.99 | 1.99 | 1.9 | 10667 |
| 1726526100 | 1.96 | -0.03 | -1.26 | 2.0299999 | 2.04 | 1.9099 | 27076 |
| 1726266900 | 1.985 | 0.02 | 0.77 | 1.91 | 2.033 | 1.91 | 29062 |
| 1726180500 | 1.9699 | 0.07 | 3.68 | 1.96 | 1.97 | 1.9 | 4568 |
| 1726094100 | 1.9 | -0.01 | -0.38 | 1.95 | 1.97 | 1.9 | 3301 |
| 1726007700 | 1.9073 | 0.01 | 0.38 | 1.92 | 1.9516 | 1.9073 | 2422 |
| 1725921300 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.89 | 24689 |
| 1725662100 | 1.9 | 0 | 0.00 | 1.94 | 1.94 | 1.875 | 4160 |
| 1725575700 | 1.9 | -0.02 | -1.04 | 1.96 | 1.99 | 1.9 | 6099 |
| 1725489300 | 1.92 | -0.07 | -3.52 | 1.98 | 1.98 | 1.91 | 6641 |
| 1725402900 | 1.99 | -0.01 | -0.25 | 1.99 | 2.0322 | 1.96 | 11367 |
| 1725057300 | 1.995 | 0.02 | 0.76 | 1.99 | 1.995 | 1.957 | 4419 |
| 1724970900 | 1.98 | -0.01 | -0.47 | 1.99 | 1.992 | 1.96 | 1398 |
| 1724884500 | 1.9893 | -0.01 | -0.54 | 2.04 | 2.05 | 1.92 | 9398 |
| 1724798100 | 2 | 0 | 0.00 | 2.04 | 2.04 | 2 | 501 |
| 1724711700 | 2 | 0.04 | 2.04 | 2 | 2.045 | 1.92 | 23177 |
| 1724452500 | 1.96 | -0.04 | -2.00 | 2.05 | 2.05 | 1.925 | 22569 |
| 1724366100 | 2 | 0 | 0.00 | 2.1 | 2.1 | 1.9 | 11424 |
| 1724279700 | 2 | -0.05 | -2.44 | 2.15 | 2.15 | 2 | 25170 |
| 1724193300 | 2.05 | -0.17 | -7.66 | 2.24 | 2.25 | 2.05 | 32577 |
| 1724106900 | 2.22 | -0.03 | -1.33 | 2.17 | 2.25 | 2.1 | 21880 |
| 1723847700 | 2.25 | 0.13 | 6.13 | 2.21 | 2.25 | 2.1301 | 1320 |
| 1723761300 | 2.12 | -0.03 | -1.39 | 2.1 | 2.24 | 2.1 | 2593 |
| 1723674900 | 2.1499 | 0.01 | 0.66 | 2.16 | 2.16 | 2.07 | 2822 |
| 1723588500 | 2.1357 | -0.04 | -1.81 | 2.17 | 2.17 | 2.12 | 2326 |
| 1723502100 | 2.175 | 0.04 | 1.82 | 2.1 | 2.21 | 2.08 | 4182 |
| 1723242900 | 2.1362 | -0.02 | -1.10 | 2.17 | 2.17 | 2.07 | 1731 |
| 1723156500 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.12 | 3450 |
| 1723070100 | 2.18 | 0.11 | 5.31 | 2.08 | 2.24 | 2.08 | 1742 |
| 1722983700 | 2.07 | 0.02 | 0.98 | 2.11 | 2.2104 | 2.05 | 2509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
