Creative Media and Community Trust Corporation (CMCT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0139 | 1.99942462601 | 0.6952 | 0.7999 | 0.67 | 161467 | 0.75257696 | CS |
| 4 | -0.4309 | -37.798245614 | 1.14 | 1.14 | 0.635 | 435614 | 0.84226877 | CS |
| 12 | 0.4031 | 131.732026144 | 0.306 | 1.93 | 0.1112 | 3997761 | 0.24019751 | CS |
| 26 | -1.3709 | -65.9086538462 | 2.08 | 2.25 | 0.1112 | 1990438 | 0.28007361 | CS |
| 52 | -2.8009 | -79.7977207977 | 3.51 | 4.49 | 0.1112 | 1009084 | 0.29561755 | CS |
| 156 | -6.7709 | -90.5200534759 | 7.48 | 8.315 | 0.1112 | 348703 | 0.50970342 | CS |
| 260 | -14.5209 | -95.3440577807 | 15.23 | 17.45 | 0.1112 | 230343 | 1.40410708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.7099 | 0.007 | 1.00 | 0.7 | 0.725 | 0.67 | 132252 |
| 1738884900 | 0.7029 | -0.0341 | -4.63 | 0.72 | 0.7368 | 0.67 | 134131 |
| 1738798500 | 0.737 | -0.036 | -4.66 | 0.758 | 0.779703 | 0.7014 | 90969 |
| 1738712100 | 0.773 | 0.0006 | 0.08 | 0.77 | 0.78 | 0.75 | 108046 |
| 1738625700 | 0.7724 | 0.0124 | 1.63 | 0.76 | 0.7999 | 0.7104 | 189813 |
| 1738366500 | 0.76 | 0.0885 | 13.18 | 0.6952 | 0.7965 | 0.6773 | 284377 |
| 1738280100 | 0.6715 | -0.0896 | -11.77 | 0.7802 | 0.8257 | 0.635 | 635349 |
| 1738193700 | 0.7611 | -0.1511 | -16.56 | 0.89 | 0.9107 | 0.72 | 343346 |
| 1738107300 | 0.9122 | -0.0475 | -4.95 | 0.96 | 0.9787 | 0.8415 | 191627 |
| 1738020900 | 0.9597 | 0.0797 | 9.06 | 0.8101 | 0.9745 | 0.8101 | 453752 |
| 1737761700 | 0.88 | 0.088 | 11.11 | 0.77 | 0.8903 | 0.77 | 282662 |
| 1737675300 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.792 | 0 |
| 1737588900 | 0.792 | -0.028 | -3.41 | 0.8549 | 0.8549 | 0.78 | 157602 |
| 1737502500 | 0.8199999 | 0.0677999 | 9.01 | 0.792 | 0.88 | 0.77 | 467257 |
| 1737156900 | 0.7522 | -0.0282 | -3.61 | 0.767 | 0.7821 | 0.6899999 | 954550 |
| 1737070500 | 0.7804 | -0.0919 | -10.54 | 0.8808 | 0.899999 | 0.75 | 626353 |
| 1736984100 | 0.8723 | -0.1177 | -11.89 | 1.02 | 1.03 | 0.8001 | 875690 |
| 1736897700 | 0.99 | 0.0395 | 4.16 | 1 | 1.06 | 0.96 | 410924 |
| 1736811300 | 0.9505 | -0.0095 | -0.99 | 0.941 | 1.04 | 0.921 | 522805 |
| 1736552100 | 0.96 | -0.12 | -11.11 | 1.1399999 | 1.1399999 | 0.919 | 1111803 |
| 1736379300 | 1.08 | -0.41 | -27.52 | 1.46 | 1.46 | 0.9999 | 1028299 |
| 1736292900 | 1.49 | -0.19 | -11.31 | 1.6299999 | 1.68 | 1.4302 | 565596 |
| 1736206500 | 1.68 | 1.51 | 864.96 | 1.8 | 1.93 | 1.36 | 1268322 |
| 1735947300 | 0.1741 | -0.035 | -16.74 | 0.1801 | 0.184 | 0.167 | 10457849 |
| 1735860900 | 0.2091 | -0.0159 | -7.07 | 0.2947 | 0.2947 | 0.2012 | 106324372 |
| 1735688100 | 0.225 | 0.0636001 | 39.41 | 0.17 | 0.2347 | 0.17 | 27247770 |
| 1735601700 | 0.1613999 | -0.0118 | -6.81 | 0.1779 | 0.179 | 0.1489 | 4872248 |
| 1735342500 | 0.1732 | -0.0051 | -2.86 | 0.1801 | 0.2182 | 0.1501 | 7538276 |
| 1735256100 | 0.1782999 | 0.0352699 | 24.66 | 0.1522 | 0.1782999 | 0.145 | 5654548 |
| 1735077840 | 0.14303 | 0.01993 | 16.19 | 0.128 | 0.145 | 0.12 | 2690786 |
| 1734996900 | 0.1231 | -0.0033 | -2.61 | 0.137 | 0.138 | 0.1112 | 6061326 |
| 1734737700 | 0.1264 | -0.0215 | -14.54 | 0.15 | 0.155 | 0.1189 | 7144555 |
| 1734651300 | 0.1479 | -0.0142 | -8.76 | 0.16 | 0.1687 | 0.1479 | 2141970 |
| 1734564900 | 0.1621 | 0.0032 | 2.01 | 0.16 | 0.175 | 0.16 | 1236209 |
| 1734478500 | 0.1589 | -0.0199 | -11.13 | 0.1775 | 0.18 | 0.15 | 2054810 |
| 1734392100 | 0.1787999 | -0.0211 | -10.56 | 0.1999 | 0.2019 | 0.1787999 | 1498453 |
| 1734132900 | 0.1999 | -0.0069 | -3.34 | 0.201 | 0.214 | 0.185 | 993635 |
| 1734046500 | 0.2068 | -0.001 | -0.48 | 0.215 | 0.218 | 0.2009 | 498769 |
| 1733960100 | 0.2078 | -0.0136 | -6.14 | 0.2199 | 0.2347 | 0.2049999 | 988801 |
| 1733873700 | 0.2214 | 0.0165 | 8.05 | 0.2138 | 0.227 | 0.2049999 | 1431827 |
| 1733787300 | 0.2049 | -0.0818 | -28.53 | 0.2742 | 0.29075 | 0.1802 | 6882348 |
| 1733528100 | 0.2867 | -0.0032 | -1.10 | 0.3095 | 0.3095 | 0.276 | 584248 |
| 1733441700 | 0.2899 | 0.01 | 3.57 | 0.3016 | 0.3109 | 0.28 | 771282 |
| 1733355300 | 0.2799 | -0.0173 | -5.82 | 0.305 | 0.305 | 0.2752 | 723827 |
| 1733268900 | 0.2972 | 0.0072 | 2.48 | 0.3004 | 0.3098 | 0.2715 | 796587 |
| 1733182500 | 0.29 | 0.0219 | 8.17 | 0.2787 | 0.3192 | 0.27 | 1477015 |
| 1732917840 | 0.2681 | 0.0225 | 9.16 | 0.2727 | 0.2761 | 0.2607999 | 542639 |
| 1732750500 | 0.2456 | 0.005 | 2.08 | 0.2522 | 0.273 | 0.2435 | 1056763 |
| 1732664100 | 0.2406 | 0.0061 | 2.60 | 0.24 | 0.251 | 0.235 | 649527 |
| 1732577700 | 0.2345 | 0.01 | 4.45 | 0.24 | 0.24 | 0.2245 | 743313 |
| 1732318500 | 0.2245 | -0.0225 | -9.11 | 0.244 | 0.2445 | 0.2211 | 1140162 |
| 1732232100 | 0.247 | 0.0197 | 8.67 | 0.2262 | 0.2499 | 0.2122 | 837435 |
| 1732145700 | 0.2273 | -0.0283 | -11.07 | 0.2539 | 0.25886 | 0.21 | 1016253 |
| 1732059300 | 0.2556 | -0.0031 | -1.20 | 0.2567999 | 0.2651 | 0.2492 | 807667 |
| 1731972900 | 0.2587 | -0.0193 | -6.94 | 0.298 | 0.3 | 0.2525 | 729461 |
| 1731713700 | 0.278 | -0.028 | -9.15 | 0.306 | 0.3099 | 0.2764 | 438702 |
| 1731627300 | 0.306 | 0.0199 | 6.96 | 0.2847 | 0.316 | 0.27675 | 537605 |
| 1731540900 | 0.2861 | -0.0139 | -4.63 | 0.32 | 0.3255 | 0.275001 | 1066821 |
| 1731454500 | 0.3 | -0.0633 | -17.42 | 0.36 | 0.37 | 0.2902 | 1399484 |
| 1731368100 | 0.3633 | -0.0147 | -3.89 | 0.382 | 0.3899 | 0.363 | 315267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
