5 DAY PERFORMANCE
-69.63%
1 MONTH PERFORMANCE
-60.08%
3 MONTH PERFORMANCE
-99.25%
6 MONTH PERFORMANCE
-99.79%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.69%
Creative Media & Community Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $5.95 | $5.68 (-4.54%) | $5.97 | $5.49 | 40.01 K | $2.79 M |
| 05/11/2026 | $5.65 | $6.18 (9.38%) | $6.18 | $5.65 | 26.70 K | $3.04 M |
| 05/08/2026 | $6.23 | $6.00 (-3.69%) | $6.52 | $5.26 | 75.39 K | $2.95 M |
| 05/07/2026 | $5.52 | $6.52 (18.12%) | $6.52 | $5.45 | 49.40 K | $3.21 M |
| 05/06/2026 | $5.24 | $5.66 (8.02%) | $5.66 | $5.16 | 32.13 K | $2.78 M |
| 05/05/2026 | $5.35 | $5.32 (-0.56%) | $5.44 | $5.12 | 22.60 K | $2.62 M |
| 05/04/2026 | $5.44 | $5.42 (-0.37%) | $5.66 | $5.24 | 19.94 K | $2.67 M |
| 05/01/2026 | $5.15 | $5.52 (7.18%) | $5.59 | $5.13 | 32.33 K | $5.07 M |
| 04/30/2026 | $5.24 | $5.18 (-1.15%) | $5.25 | $5.00 | 34.91 K | $4.76 M |
| 04/29/2026 | $5.80 | $5.61 (-3.28%) | $5.99 | $5.49 | 46.51 K | $5.16 M |
| 04/28/2026 | $5.14 | $5.70 (10.89%) | $6.27 | $4.95 | 160.00 K | $5.24 M |
| 04/27/2026 | $5.22 | $5.26 (0.77%) | $5.39 | $4.91 | 51.40 K | $4.83 M |
| 04/24/2026 | $5.57 | $5.38 (-3.41%) | $5.57 | $5.06 | 36.24 K | $852.19 K |
| 04/23/2026 | $5.83 | $5.54 (-4.97%) | $6.04 | $5.24 | 152.74 K | $877.54 K |
| 04/22/2026 | $6.40 | $5.93 (-7.34%) | $6.43 | $5.60 | 53.42 K | $939.31 K |
| 04/21/2026 | $6.30 | $6.46 (2.54%) | $6.99 | $6.11 | 34.82 K | $1.02 M |
| 04/20/2026 | $5.99 | $6.40 (6.84%) | $7.22 | $5.52 | 70.60 K | $1.01 M |
| 04/17/2026 | $5.70 | $6.16 (8.07%) | $6.76 | $5.40 | 1.04 M | $975.74 K |
| 04/16/2026 | $7.58 | $5.60 (-26.12%) | $7.80 | $5.30 | 1.26 M | $887.04 K |
| 04/15/2026 | $8.10 | $7.59 (-6.3%) | $9.10 | $7.20 | 2.01 M | $1.20 M |
| 04/14/2026 | $6.60 | $8.00 (21.21%) | $8.39 | $6.24 | 5.33 M | $1.27 M |
| 04/13/2026 | $5.60 | $9.24 (65%) | $11.19 | $5.25 | 173.46 M | $1.46 M |
| 04/10/2026 | $6.15 | $4.96 (-19.35%) | $6.85 | $4.70 | 449.20 K | $785.66 K |
| 04/09/2026 | $5.90 | $6.30 (6.78%) | $6.50 | $5.90 | 357.70 K | $997.92 K |
| 04/08/2026 | $6.02 | $5.71 (-5.15%) | $6.18 | $5.57 | 601.11 K | $904.46 K |
| 04/07/2026 | $5.00 | $6.35 (27%) | $6.60 | $5.00 | 599.94 K | $1.01 M |
| 04/06/2026 | $4.85 | $5.00 (3.09%) | $5.50 | $4.70 | 300.30 K | $792.00 K |
| 04/02/2026 | $4.94 | $4.90 (-0.81%) | $5.30 | $4.71 | 287.55 K | $776.16 K |
| 04/01/2026 | $5.51 | $5.12 (-7.08%) | $5.80 | $4.00 | 860.70 K | $811.01 K |
| 03/31/2026 | $6.50 | $6.14 (-5.54%) | $6.50 | $5.53 | 730.10 K | $972.58 K |
| 03/30/2026 | $5.60 | $6.39 (14.11%) | $8.50 | $5.60 | 2.22 M | $1.01 M |
| 03/27/2026 | $6.50 | $5.64 (-13.23%) | $7.10 | $5.22 | 725.50 K | $893.38 K |
| 03/26/2026 | $7.04 | $6.61 (-6.11%) | $7.90 | $6.21 | 630.00 K | $1.05 M |
| 03/25/2026 | $7.73 | $6.99 (-9.57%) | $8.21 | $6.00 | 91.49 K | $1.11 M |
| 03/24/2026 | $8.21 | $8.77 (6.82%) | $9.11 | $7.25 | 116.98 K | $1.39 M |
| 03/23/2026 | $10.20 | $9.30 (-8.82%) | $11.00 | $9.00 | 148.73 K | $1.47 M |
| 03/20/2026 | $12.70 | $12.60 (-0.79%) | $13.70 | $11.10 | 128.15 K | $2.00 M |
| 03/19/2026 | $13.40 | $13.70 (2.24%) | $15.90 | $12.20 | 176.98 K | $2.17 M |
| 03/18/2026 | $17.50 | $17.50 (0%) | $18.00 | $15.00 | 1.32 M | $2.77 M |
| 03/17/2026 | $41.40 | $16.40 (-60.39%) | $47.00 | $15.00 | 700.47 K | $2.60 M |
| 03/16/2026 | $61.00 | $54.00 (-11.48%) | $62.00 | $39.40 | 19.54 K | $8.55 M |
| 03/13/2026 | $110.00 | $63.50 (-42.27%) | $110.00 | $50.00 | 45.34 K | $10.06 M |
| 03/12/2026 | $132.00 | $114.00 (-13.64%) | $136.00 | $112.00 | 2.26 K | $18.06 M |
| 03/11/2026 | $130.00 | $131.00 (0.77%) | $142.00 | $128.00 | 1.11 K | $20.75 M |
| 03/10/2026 | $167.00 | $134.00 (-19.76%) | $187.00 | $127.00 | 4.87 K | $21.23 M |
| 03/09/2026 | $206.00 | $198.00 (-3.88%) | $210.00 | $181.00 | 1.13 K | $31.36 M |
| 03/06/2026 | $218.00 | $229.00 (5.05%) | $242.00 | $218.00 | 523 | $36.27 M |
| 03/05/2026 | $230.00 | $229.00 (-0.43%) | $241.00 | $226.00 | 570 | $36.27 M |
| 03/04/2026 | $233.00 | $242.00 (3.86%) | $245.00 | $232.00 | 349 | $38.33 M |
| 03/03/2026 | $220.00 | $243.00 (10.45%) | $246.00 | $220.00 | 476 | $38.49 M |
| 03/02/2026 | $212.00 | $233.00 (9.91%) | $242.00 | $212.00 | 887 | $36.91 M |
| 02/27/2026 | $217.00 | $214.00 (-1.38%) | $221.00 | $212.00 | 319 | $33.90 M |
| 02/26/2026 | $220.00 | $217.00 (-1.36%) | $224.00 | $203.00 | 809 | $34.37 M |
| 02/25/2026 | $231.00 | $225.00 (-2.6%) | $240.00 | $218.00 | 953 | $35.64 M |
| 02/24/2026 | $250.00 | $235.00 (-6%) | $254.00 | $235.00 | 664 | $37.22 M |
| 02/23/2026 | $254.00 | $250.00 (-1.57%) | $262.00 | $250.00 | 600 | $39.60 M |
| 02/20/2026 | $270.00 | $262.00 (-2.96%) | $276.00 | $261.00 | 268 | $41.50 M |
| 02/19/2026 | $268.00 | $267.00 (-0.37%) | $272.00 | $262.00 | 268 | $42.29 M |
| 02/18/2026 | $274.00 | $269.00 (-1.82%) | $275.00 | $268.00 | 257 | $42.61 M |
| 02/17/2026 | $273.00 | $274.00 (0.37%) | $278.00 | $269.00 | 213 | $43.40 M |
| 02/13/2026 | $261.00 | $278.00 (6.51%) | $280.00 | $261.00 | 247 | $44.04 M |
| 02/12/2026 | $282.00 | $264.00 (-6.38%) | $289.00 | $263.00 | 364 | $41.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
