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

Historical Prices For Creative Media & Community Trust Corporation - Common Stock (CMCT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.26	0.27	0.24	0.26	613,856	0.26
4/01/2025	0.26	0.27	0.23	0.26	267,410	0.26
3/31/2025	0.24	0.26	0.22	0.25	1,021,541	0.25
3/28/2025	0.23	0.23	0.21	0.22	350,375	0.22
3/27/2025	0.23	0.23	0.22	0.22	413,929	0.22
3/26/2025	0.24	0.24	0.22	0.22	416,882	0.22
3/25/2025	0.26	0.26	0.21	0.23	682,840	0.23
3/24/2025	0.27	0.27	0.24	0.25	546,881	0.25
3/21/2025	0.25	0.25	0.23	0.25	417,195	0.25
3/20/2025	0.25	0.27	0.24	0.26	716,634	0.26
3/19/2025	0.29	0.29	0.26	0.28	397,499	0.28
3/18/2025	0.25	0.29	0.23	0.29	1,537,356	0.29
3/17/2025	0.32	0.32	0.22	0.25	24,174,423	0.25
3/14/2025	0.36	0.36	0.25	0.29	1,727,945	0.29
3/13/2025	0.61	0.62	0.34	0.35	2,093,414	0.35
3/12/2025	0.66	0.68	0.64	0.65	80,012	0.65
3/11/2025	0.70	0.70	0.63	0.67	130,180	0.67
3/10/2025	0.72	0.75	0.65	0.70	144,824	0.70
3/07/2025	0.75	0.76	0.67	0.72	128,064	0.72
3/06/2025	0.73	0.76	0.72	0.75	116,943	0.75
3/05/2025	0.68	0.73	0.67	0.72	93,759	0.72
3/04/2025	0.67	0.69	0.63	0.69	74,073	0.69
3/03/2025	0.69	0.70	0.63	0.68	105,001	0.68
2/28/2025	0.72	0.72	0.66	0.69	74,828	0.69
2/27/2025	0.72	0.72	0.67	0.72	37,694	0.72
2/26/2025	0.68	0.73	0.67	0.71	60,282	0.71
2/25/2025	0.69	0.70	0.63	0.70	165,293	0.70
2/24/2025	0.75	0.76	0.69	0.70	153,533	0.70
2/21/2025	0.77	0.77	0.72	0.74	116,564	0.74
2/20/2025	0.73	0.78	0.69	0.76	264,989	0.76
2/19/2025	0.71	0.73	0.70	0.72	81,451	0.72
2/18/2025	0.73	0.73	0.70	0.71	94,034	0.71
2/14/2025	0.71	0.74	0.70	0.73	114,183	0.73
2/13/2025	0.74	0.75	0.70	0.72	66,673	0.72
2/12/2025	0.70	0.73	0.69	0.72	83,524	0.72
2/11/2025	0.75	0.75	0.70	0.70	63,791	0.70
2/10/2025	0.72	0.75	0.67	0.75	164,187	0.75
2/07/2025	0.70	0.72	0.67	0.71	134,337	0.71
2/06/2025	0.72	0.74	0.67	0.70	134,131	0.70
2/05/2025	0.76	0.78	0.70	0.74	90,961	0.74
2/04/2025	0.77	0.78	0.75	0.77	107,936	0.77
2/03/2025	0.76	0.80	0.71	0.77	184,451	0.77
1/31/2025	0.70	0.80	0.68	0.76	290,661	0.76
1/30/2025	0.78	0.83	0.64	0.67	635,399	0.67
1/29/2025	0.89	0.91	0.72	0.76	343,211	0.76
1/28/2025	0.96	0.98	0.84	0.91	202,231	0.91
1/27/2025	0.81	0.97	0.81	0.96	455,214	0.96
1/24/2025	0.77	0.89	0.77	0.88	283,267	0.88
1/23/2025	0.79	0.80	0.75	0.77	141,801	0.77
1/22/2025	0.85	0.85	0.78	0.79	158,260	0.79
1/21/2025	0.79	0.88	0.77	0.82	468,703	0.82
1/17/2025	0.77	0.78	0.69	0.75	956,133	0.75
1/16/2025	0.88	0.90	0.75	0.78	626,056	0.78
1/15/2025	1.02	1.03	0.80	0.87	874,843	0.87
1/14/2025	1.00	1.06	0.96	0.99	409,580	0.99
1/13/2025	0.94	1.04	0.92	0.95	522,752	0.95
1/10/2025	1.14	1.15	0.91	0.96	1,116,044	0.96
1/08/2025	1.46	1.46	1.00	1.08	1,038,974	1.08
1/07/2025	1.68	1.68	1.43	1.49	564,289	1.49
1/06/2025	1.80	1.93	1.36	1.68	1,267,011	1.68
1/03/2025	0.18	0.18	0.17	0.17	10,546,124	0.17