Creative Media & Communit... (CMCT)
NASDAQ: CMCT
· Real-Time Price · USD
6.52
0.25 (3.99%)
At close: Oct 03, 2025, 3:58 PM
6.45
-1.07%
After-hours: Oct 03, 2025, 05:31 PM EDT
CMCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.26 | 6.63 | 6.16 | 6.63 | 6.63 | 5.74% | 5,787 |
| Oct 2, 2025 | 6.37 | 6.60 | 6.15 | 6.27 | 6.27 | -1.10% | 18,718 |
| Oct 1, 2025 | 6.26 | 6.39 | 6.25 | 6.34 | 6.34 | 1.77% | 6,622 |
| Sep 30, 2025 | 6.51 | 6.63 | 6.13 | 6.23 | 6.23 | -1.42% | 19,200 |
| Sep 29, 2025 | 6.21 | 6.46 | 6.18 | 6.32 | 6.32 | 3.44% | 11,646 |
| Sep 26, 2025 | 7.00 | 7.00 | 5.55 | 6.11 | 6.11 | -12.46% | 19,508 |
| Sep 25, 2025 | 6.71 | 6.98 | 6.50 | 6.98 | 6.98 | 0.29% | 8,664 |
| Sep 24, 2025 | 6.71 | 7.08 | 6.71 | 6.96 | 6.96 | 2.81% | 9,700 |
| Sep 23, 2025 | 6.68 | 7.26 | 6.68 | 6.77 | 6.77 | -2.03% | 15,300 |
| Sep 22, 2025 | 6.98 | 7.19 | 6.71 | 6.91 | 6.91 | -5.08% | 19,816 |
| Sep 19, 2025 | 7.23 | 7.36 | 7.03 | 7.28 | 7.28 | 0.41% | 12,225 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.09 | 7.25 | 7.25 | -5.48% | 21,654 |
| Sep 17, 2025 | 7.23 | 7.90 | 7.16 | 7.67 | 7.67 | 6.53% | 27,228 |
| Sep 16, 2025 | 7.54 | 7.81 | 7.00 | 7.20 | 7.20 | -2.96% | 34,293 |
| Sep 15, 2025 | 8.84 | 9.23 | 6.88 | 7.42 | 7.42 | -6.67% | 207,061 |
| Sep 12, 2025 | 6.65 | 7.98 | 6.65 | 7.95 | 7.95 | 13.25% | 143,600 |
| Sep 11, 2025 | 7.16 | 7.39 | 6.95 | 7.02 | 7.02 | -1.96% | 9,372 |
| Sep 10, 2025 | 7.04 | 7.37 | 7.01 | 7.16 | 7.16 | 0.42% | 9,167 |
| Sep 9, 2025 | 7.08 | 7.24 | 6.85 | 7.13 | 7.13 | -1.66% | 8,804 |
| Sep 8, 2025 | 7.18 | 7.25 | 6.90 | 7.25 | 7.25 | 2.40% | 19,927 |
Page 1 of 136