Creative Media & Community Trust Co. (CMCT) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free CMCT Stock Alerts $2.88 +0.03 (+1.05%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Creative Media & Community Trust Co. Stock Price Performance5 Day Performance+1.05%1 Month Performance-7.40%3 Month Performance-20.22%6 Month Performance-24.61%Year-To-Date Performance-21.95%1 Year Performance-44.93% Receive CMCT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Creative Media & Community Trust Co. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. CMCT Stock Chart for Sunday, June, 2, 2024 CMCT Chart by TradingView Creative Media & Community Trust Co. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.85$2.88+1.05%$3.00$2.877,935 shs$65.64 million05/30/2024$3.01$2.85-5.32%$3.00$2.857,221 shs$64.95 million05/29/2024$2.85$3.01+5.61%$3.01$2.893,206 shs$68.59 million05/28/2024$2.97$2.85-4.04%$3.03$2.854,618 shs$64.95 million05/27/2024$2.97$2.97$3.04$2.962,500 shs$67.69 million05/24/2024$2.98$2.97-0.34%$3.04$2.962,582 shs$67.69 million Get the Latest News and Ratings for CMCT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Creative Media & Community Trust Co. and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.05$2.98-2.30%$3.09$2.981,263 shs$67.91 million05/22/2024$3.07$3.05-0.49%$3.05$2.9111,576 shs$69.51 million05/21/2024$3.06$3.07+0.16%$3.07$3.03889 shs$69.85 million05/20/2024$2.99$3.06+2.34%$3.06$3.035,630 shs$69.74 million05/17/2024$3.01$2.99-0.66%$3.06$2.992,605 shs$68.14 million05/16/2024$2.94$3.01+2.38%$3.06$3.011,650 shs$68.60 million05/15/2024$3.04$2.94-3.29%$3.05$2.943,403 shs$67.00 million05/14/2024$3.07$3.04-0.98%$3.13$2.8436,263 shs$69.27 million05/13/2024$3.08$3.07-0.16%$3.12$3.076,147 shs$69.97 million05/10/2024$3.05$3.05$3.12$3.035,341 shs$69.50 million05/09/2024$3.01$3.05+1.30%$3.14$3.055,299 shs$69.50 million05/08/2024$3.05$3.01-1.28%$3.08$3.013,462 shs$68.62 million05/07/2024$3.10$3.05-1.61%$3.13$3.056,240 shs$69.51 million05/06/2024$3.07$3.10+0.98%$3.15$3.0711,965 shs$70.65 million05/03/2024$3.11$3.07-1.29%$3.15$3.073,583 shs$69.97 million05/02/2024$3.12$3.11-0.32%$3.22$3.0710,548 shs$70.88 million05/01/2024$3.35$3.12-6.73%$3.32$3.0021,771 shs$71.11 million04/30/2024$3.35$3.35-0.15%$3.44$3.303,924 shs$76.23 million04/29/2024$3.35$3.35$3.35$3.35412 shs$76.34 million04/26/2024$3.41$3.35-1.79%$3.45$3.3019,684 shs$76.35 million04/25/2024$3.37$3.41+1.22%$3.57$3.411,079 shs$77.74 million04/24/2024$3.48$3.37-3.16%$3.50$3.37418 shs$76.80 million04/23/2024$3.34$3.48+4.19%$3.48$3.249,551 shs$79.31 million04/22/2024$3.39$3.34-1.47%$3.67$3.297,933 shs$76.12 million04/19/2024$3.33$3.39+1.80%$3.48$3.2411,170 shs$77.26 million04/18/2024$3.56$3.33-6.46%$3.66$3.3322,049 shs$75.89 million04/17/2024$3.56$3.56$3.61$3.433,352 shs$81.13 million04/16/2024$3.75$3.56-5.07%$3.76$3.5156,946 shs$81.13 million04/15/2024$3.90$3.75-3.85%$3.80$3.734,764 shs$85.45 million04/12/2024$3.80$3.90+2.63%$3.90$3.90541 shs$88.88 million04/11/2024$3.71$3.80+2.43%$3.94$3.671,952 shs$86.59 million04/10/2024$3.78$3.71-1.85%$3.85$3.696,134 shs$84.54 million04/09/2024$3.82$3.78-1.05%$3.80$3.761,234 shs$86.15 million04/08/2024$3.92$3.82-2.64%$3.88$3.763,638 shs$87.06 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$4.02$3.83-4.73%$3.92$3.667,833 shs$87.29 million04/04/2024$4.03$4.02-0.25%$4.13$4.025,276 shs$91.62 million04/03/2024$4.20$4.03-4.05%$4.25$3.8022,568 shs$91.84 million04/02/2024$4.18$4.20+0.48%$4.24$4.038,167 shs$95.72 million04/01/2024$4.26$4.18-1.88%$4.49$4.1811,869 shs$95.26 million03/29/2024$4.26$4.26$4.34$4.1313,760 shs$97.09 million03/28/2024$4.20$4.26+1.43%$4.34$4.1313,760 shs$97.09 million03/27/2024$4.18$4.20+0.48%$4.35$4.126,296 shs$95.72 million03/26/2024$3.92$4.18+6.63%$4.19$3.966,667 shs$95.26 million03/25/2024$3.86$3.92+1.55%$4.00$3.785,743 shs$89.34 million03/22/2024$3.71$3.86+4.04%$3.86$3.741,402 shs$87.97 million03/21/2024$3.86$3.71-3.89%$3.77$3.631,282 shs$84.55 million03/20/2024$3.81$3.86+1.31%$3.88$3.782,228 shs$87.97 million03/19/2024$3.75$3.81+1.60%$3.88$3.788,447 shs$86.83 million03/18/2024$3.75$3.75$3.80$3.653,893 shs$85.46 million03/15/2024$3.64$3.75+3.02%$3.75$3.6039,783 shs$85.46 million03/14/2024$3.60$3.64+1.11%$3.66$3.604,561 shs$82.96 million03/13/2024$3.60$3.60$3.68$3.6013,279 shs$82.04 million03/12/2024$3.60$3.60$3.60$3.601,299 shs$82.04 million03/11/2024$3.67$3.60-1.86%$3.68$3.601,925 shs$82.04 million03/08/2024$3.68$3.61-2.02%$3.68$3.609,810 shs$82.27 million03/07/2024$3.62$3.68+1.78%$3.70$3.555,608 shs$83.97 million03/06/2024$3.58$3.62+1.12%$3.62$3.605,783 shs$82.50 million03/05/2024$3.62$3.58-1.10%$3.58$3.58364 shs$81.59 million03/04/2024$3.61$3.62+0.28%$3.62$3.507,339 shs$82.50 million03/01/2024$3.60$3.61+0.28%$3.62$3.601,460 shs$82.27 million Related Companies: Industrial Logistics Properties Trust Stock Chart NexPoint Real Estate Finance Stock Chart Alpine Income Property Trust Stock Chart Orion Office REIT Stock Chart Franklin Street Properties Stock Chart AG Mortgage Investment Trust Stock Chart City Office REIT Stock Chart Braemar Hotels & Resorts Stock Chart Granite Point Mortgage Trust Stock Chart Modiv Industrial Stock Chart Receive CMCT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Creative Media & Community Trust Co. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CMCT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Creative Media & Community Trust Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.