MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
CMCT — Creative Media & Community Trust Corporation Common stock
NasdaqCreative Media & Community Trust Corporation Common stock
$3.62
+0.69(+23.55%)
- O
- 2.85
- H
- 3.99
- L
- 2.77
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.62
Period Return-99.13%
Period High$1,441.00
Period Low$1.78
Avg Daily Volume169.6K
Total Trading Days365
CMCT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.85 | $3.99 | $2.77 | $3.62 | +$0.69 | +23.55% | 1,013,275 | $3.42 | $2.77 $3.99 |
| Sep 30, 2026 | $2.01 | $3.94 | $1.94 | $2.93 | +$1.01 | +52.60% | 32,521,143 | $2.99 | $1.94 $3.94 |
| Sep 29, 2026 | $2.00 | $2.09 | $1.78 | $1.92 | $-0.05 | -2.54% | 25,568 | $1.92 | $1.78 $2.09 |
| Sep 28, 2026 | $2.02 | $2.08 | $1.97 | $1.97 | $-0.06 | -2.96% | 3,816 | $2.03 | $1.97 $2.08 |
| Sep 25, 2026 | $2.10 | $2.13 | $1.90 | $2.03 | $-0.11 | -5.14% | 24,992 | $2.00 | $1.90 $2.13 |
| Sep 24, 2026 | $2.23 | $2.32 | $2.09 | $2.14 | $-0.07 | -2.95% | 28,648 | $2.23 | $2.09 $2.32 |
| Sep 23, 2026 | $2.27 | $2.47 | $2.08 | $2.21 | $-0.35 | -13.53% | 46,461 | $2.31 | $2.08 $2.47 |
| Sep 22, 2026 | $2.42 | $2.74 | $2.42 | $2.55 | +$0.05 | +2.00% | 7,805 | $2.54 | $2.42 $2.74 |
| Sep 21, 2026 | $2.40 | $2.62 | $2.20 | $2.50 | +$0.10 | +4.17% | 59,797 | $2.37 | $2.20 $2.62 |
| Sep 18, 2026 | $2.47 | $2.61 | $2.40 | $2.40 | $-0.18 | -6.98% | 35,514 | $2.51 | $2.40 $2.61 |
| Sep 17, 2026 | $2.47 | $2.65 | $2.46 | $2.58 | +$0.02 | +0.78% | 16,631 | $2.58 | $2.46 $2.65 |
| Sep 16, 2026 | $2.48 | $2.75 | $2.45 | $2.56 | +$0.03 | +1.19% | 12,734 | $2.58 | $2.45 $2.75 |
| Sep 15, 2026 | $2.93 | $2.93 | $2.45 | $2.53 | $-0.18 | -6.47% | 28,769 | $2.67 | $2.45 $2.93 |
| Sep 14, 2026 | $2.69 | $2.77 | $2.57 | $2.71 | +$0.04 | +1.31% | 8,198 | $2.69 | $2.57 $2.77 |
| Sep 11, 2026 | $2.74 | $2.74 | $2.60 | $2.67 | $-0.07 | -2.55% | 23,918 | $2.65 | $2.60 $2.74 |
| Sep 10, 2026 | $2.90 | $2.90 | $2.66 | $2.74 | $-0.08 | -2.84% | 7,339 | $2.73 | $2.66 $2.90 |
| Sep 9, 2026 | $3.03 | $3.23 | $2.70 | $2.82 | $-0.23 | -7.54% | 23,202 | $2.89 | $2.70 $3.23 |
| Sep 8, 2026 | $3.34 | $3.68 | $3.02 | $3.05 | $-0.23 | -7.01% | 55,096 | $3.25 | $3.02 $3.68 |
| Sep 4, 2026 | $3.56 | $3.87 | $3.28 | $3.28 | $-0.32 | -8.89% | 34,631 | $3.58 | $3.28 $3.87 |
| Sep 3, 2026 | $3.60 | $3.68 | $3.55 | $3.60 | +$0.01 | +0.28% | 6,412 | $3.60 | $3.55 $3.68 |
| Sep 2, 2026 | $3.64 | $3.70 | $3.59 | $3.59 | $-0.04 | -1.10% | 7,167 | $3.63 | $3.59 $3.70 |
| Sep 1, 2026 | $3.92 | $4.12 | $3.63 | $3.63 | $-0.31 | -7.87% | 45,205 | $3.82 | $3.63 $4.12 |
| Aug 31, 2026 | $3.89 | $4.04 | $3.84 | $3.94 | +$0.04 | +1.03% | 5,444 | $3.92 | $3.84 $4.04 |
| Aug 28, 2026 | $4.23 | $4.23 | $3.85 | $3.90 | $-0.17 | -4.18% | 8,612 | $4.01 | $3.85 $4.23 |
| Aug 27, 2026 | $4.06 | $4.23 | $4.03 | $4.07 | $-0.01 | -0.25% | 7,167 | $4.08 | $4.03 $4.23 |
| Aug 26, 2026 | $3.98 | $4.08 | $3.90 | $4.08 | +$0.14 | +3.55% | 23,011 | $4.04 | $3.90 $4.08 |
| Aug 25, 2026 | $4.74 | $4.82 | $3.86 | $3.94 | $-0.90 | -18.60% | 107,487 | $4.14 | $3.86 $4.82 |
| Aug 24, 2026 | $4.79 | $5.23 | $4.65 | $4.84 | $-0.41 | -7.81% | 26,898 | $4.83 | $4.65 $5.23 |
| Aug 21, 2026 | $5.05 | $5.38 | $5.05 | $5.25 | +$0.09 | +1.74% | 6,758 | $5.15 | $5.05 $5.38 |
| Aug 20, 2026 | $4.89 | $5.18 | $4.75 | $5.16 | +$0.16 | +3.20% | 19,985 | $4.91 | $4.75 $5.18 |