CMCT - Creative Media & Community Trust Corp
0.773
0.003 0.388%
Share volume: 106,440
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$0.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $0.77 | $0.77 | $0.78 | $0.78 | $0.75 | $0.75 | $0.77 | $0.77 | 106,440 | $106,440.00 |
| 02/03/2025 | $0.76 | $0.76 | $0.80 | $0.80 | $0.71 | $0.71 | $0.77 | $0.77 | 190,259 | $190,259.00 |
| 01/31/2025 | $0.70 | $0.70 | $0.80 | $0.80 | $0.68 | $0.68 | $0.76 | $0.76 | 290,661 | $290,661.00 |
| 01/30/2025 | $0.78 | $0.78 | $0.83 | $0.83 | $0.64 | $0.64 | $0.67 | $0.67 | 638,308 | $638,308.00 |
| 01/29/2025 | $0.89 | $0.89 | $0.91 | $0.91 | $0.72 | $0.72 | $0.76 | $0.76 | 344,294 | $344,294.00 |
| 01/28/2025 | $0.96 | $0.96 | $0.98 | $0.98 | $0.84 | $0.84 | $0.91 | $0.91 | 203,213 | $203,213.00 |
| 01/27/2025 | $0.81 | $0.81 | $0.97 | $0.97 | $0.81 | $0.81 | $0.96 | $0.96 | 462,181 | $462,181.00 |
| 01/24/2025 | $0.77 | $0.77 | $0.89 | $0.89 | $0.77 | $0.77 | $0.88 | $0.88 | 283,267 | $283,267.00 |
| 01/23/2025 | $0.79 | $0.79 | $0.80 | $0.80 | $0.75 | $0.75 | $0.77 | $0.77 | 145,103 | $145,103.00 |
| 01/22/2025 | $0.85 | $0.85 | $0.85 | $0.85 | $0.78 | $0.78 | $0.79 | $0.79 | 160,079 | $160,079.00 |