Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media & Community Trust Corporation - Common Stock (NQ:CMCT)

0.2561 -0.0062 (-2.36%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 0.2600 0.2720 0.2450 0.2623 613,856 +0.00(+0.81%)
Apr 01, 2025 0.2550 0.2653 0.2332 0.2602 267,410 +0.01(+3.79%)
Mar 31, 2025 0.2390 0.2599 0.2196 0.2507 1,021,541 +0.03(+12.88%)
Mar 28, 2025 0.2350 0.2350 0.2112 0.2221 350,375 +0.00(+0.77%)
Mar 27, 2025 0.2300 0.2350 0.2153 0.2204 413,929 -0.00(-1.74%)
Mar 26, 2025 0.2400 0.2400 0.2170 0.2243 416,882 -0.01(-3.28%)
Mar 25, 2025 0.2595 0.2595 0.2116 0.2319 682,840 -0.02(-7.24%)
Mar 24, 2025 0.2700 0.2700 0.2450 0.2500 546,881 +0.00(+1.50%)
Mar 21, 2025 0.2500 0.2510 0.2340 0.2463 417,195 -0.02(-6.53%)
Mar 20, 2025 0.2451 0.2700 0.2409 0.2635 716,634 -0.02(-7.54%)
Mar 19, 2025 0.2918 0.2918 0.2611 0.2850 397,499 -0.01(-2.70%)
Mar 18, 2025 0.2490 0.2929 0.2340 0.2929 1,537,356 +0.04(+17.63%)
Mar 17, 2025 0.3200 0.3200 0.2236 0.2490 24,174,424 -0.04(-14.34%)
Mar 14, 2025 0.3586 0.3586 0.2500 0.2907 1,727,945 -0.06(-16.94%)
Mar 13, 2025 0.6100 0.6223 0.3368 0.3500 2,093,414 -0.30(-46.15%)
Mar 12, 2025 0.6600 0.6830 0.6410 0.6500 80,012 -0.02(-2.99%)
Mar 11, 2025 0.7000 0.7000 0.6300 0.6700 130,180 -0.03(-4.29%)
Mar 10, 2025 0.7216 0.7500 0.6500 0.7000 144,824 -0.02(-2.63%)
Mar 07, 2025 0.7500 0.7578 0.6696 0.7189 128,064 -0.03(-4.13%)
Mar 06, 2025 0.7300 0.7600 0.7249 0.7499 116,943 +0.03(+4.11%)
Mar 05, 2025 0.6800 0.7300 0.6739 0.7203 93,759 +0.04(+5.15%)
Mar 04, 2025 0.6700 0.6897 0.6307 0.6850 74,073 +0.01(+0.74%)
Mar 03, 2025 0.6900 0.6980 0.6342 0.6800 105,001 -0.01(-1.16%)
Feb 28, 2025 0.7190 0.7190 0.6610 0.6880 74,828 -0.03(-4.31%)
Feb 27, 2025 0.7200 0.7200 0.6680 0.7190 37,694 +0.01(+1.11%)
Feb 26, 2025 0.6800 0.7300 0.6701 0.7111 60,282 +0.01(+1.61%)
Feb 25, 2025 0.6900 0.7000 0.6300 0.6998 165,293 -0.00(-0.03%)
Feb 24, 2025 0.7500 0.7572 0.6856 0.7000 153,533 -0.04(-5.17%)
Feb 21, 2025 0.7650 0.7660 0.7200 0.7382 116,564 -0.02(-2.74%)
Feb 20, 2025 0.7300 0.7800 0.6950 0.7590 264,989 +0.04(+5.71%)
Feb 19, 2025 0.7150 0.7300 0.6998 0.7180 81,451 +0.00(+0.56%)
Feb 18, 2025 0.7300 0.7312 0.7002 0.7140 94,034 -0.02(-2.37%)
Feb 14, 2025 0.7150 0.7380 0.7000 0.7313 114,183 +0.01(+1.57%)
Feb 13, 2025 0.7365 0.7464 0.7049 0.7200 66,673 -0.00(-0.11%)
Feb 12, 2025 0.7000 0.7300 0.6873 0.7208 83,524 +0.02(+2.97%)
Feb 11, 2025 0.7480 0.7480 0.7000 0.7000 63,791 -0.05(-6.67%)
Feb 10, 2025 0.7229 0.7500 0.6700 0.7500 164,187 +0.04(+5.65%)
Feb 07, 2025 0.7000 0.7250 0.6700 0.7099 134,337 +0.01(+1.00%)
Feb 06, 2025 0.7200 0.7368 0.6700 0.7029 134,131 -0.03(-4.63%)
Feb 05, 2025 0.7580 0.7797 0.7014 0.7370 90,961 -0.04(-4.66%)
Feb 04, 2025 0.7700 0.7800 0.7500 0.7730 107,936 +0.00(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.