5 DAY PERFORMANCE
-60.40%
1 MONTH PERFORMANCE
-29.29%
3 MONTH PERFORMANCE
-59.26%
6 MONTH PERFORMANCE
-99.16%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.68%
Creative Media & Community Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.05 | $5.25 (3.96%) | $5.38 | $5.05 | 6.76 K | $14.29 M |
| 08/20/2026 | $4.89 | $5.16 (5.52%) | $5.18 | $4.75 | 21.00 K | $14.05 M |
| 08/19/2026 | $5.38 | $5.00 (-7.06%) | $5.38 | $5.00 | 12.87 K | $13.61 M |
| 08/18/2026 | $4.87 | $5.15 (5.75%) | $5.19 | $4.76 | 8.92 K | $14.02 M |
| 08/17/2026 | $4.54 | $5.10 (12.33%) | $5.62 | $4.01 | 55.99 K | $13.88 M |
| 08/14/2026 | $5.30 | $4.74 (-10.57%) | $5.76 | $4.45 | 83.96 K | $12.90 M |
| 08/13/2026 | $4.73 | $5.09 (7.61%) | $5.60 | $4.68 | 43.80 K | $13.85 M |
| 08/12/2026 | $4.58 | $4.65 (1.53%) | $4.75 | $4.58 | 10.77 K | $12.66 M |
| 08/11/2026 | $4.50 | $4.65 (3.33%) | $4.75 | $4.40 | 17.06 K | $12.66 M |
| 08/10/2026 | $4.37 | $4.51 (3.2%) | $4.62 | $4.16 | 25.43 K | $12.28 M |
| 08/07/2026 | $4.29 | $4.41 (2.8%) | $4.41 | $4.14 | 10.31 K | $2.17 M |
| 08/06/2026 | $4.31 | $4.34 (0.7%) | $4.59 | $4.10 | 8.47 K | $2.14 M |
| 08/05/2026 | $4.37 | $4.49 (2.75%) | $4.65 | $4.00 | 23.94 K | $2.21 M |
| 08/04/2026 | $4.03 | $4.40 (9.18%) | $4.56 | $3.66 | 57.19 K | $2.16 M |
| 08/03/2026 | $3.50 | $4.00 (14.29%) | $4.03 | $3.42 | 92.37 K | $1.97 M |
| 07/31/2026 | $3.26 | $3.50 (7.36%) | $3.50 | $3.26 | 6.24 K | $1.72 M |
| 07/30/2026 | $2.78 | $3.41 (22.66%) | $3.66 | $2.78 | 43.25 K | $1.68 M |
| 07/29/2026 | $2.84 | $2.84 (0%) | $2.98 | $2.84 | 12.19 K | $1.40 M |
| 07/28/2026 | $2.68 | $2.95 (10.07%) | $2.99 | $2.68 | 8.32 K | $1.45 M |
| 07/27/2026 | $2.80 | $2.81 (0.36%) | $3.13 | $2.56 | 25.66 K | $1.38 M |
| 07/24/2026 | $2.50 | $2.80 (12%) | $2.81 | $2.50 | 15.64 K | $1.38 M |
| 07/23/2026 | $2.43 | $2.55 (4.94%) | $2.61 | $2.32 | 15.88 K | $1.25 M |
| 07/22/2026 | $2.34 | $2.47 (5.56%) | $2.55 | $2.33 | 46.36 K | $1.22 M |
| 07/21/2026 | $2.33 | $2.48 (6.44%) | $2.55 | $2.30 | 22.39 K | $1.22 M |
| 07/20/2026 | $2.60 | $2.42 (-6.92%) | $2.78 | $2.39 | 27.36 K | $1.19 M |
| 07/17/2026 | $2.65 | $2.66 (0.38%) | $2.80 | $2.57 | 8.51 K | $1.31 M |
| 07/16/2026 | $2.61 | $2.66 (1.92%) | $2.66 | $2.53 | 5.97 K | $1.31 M |
| 07/15/2026 | $2.83 | $2.64 (-6.71%) | $2.96 | $2.29 | 44.41 K | $1.30 M |
| 07/14/2026 | $3.24 | $2.82 (-12.96%) | $3.26 | $2.73 | 53.60 K | $1.39 M |
| 07/13/2026 | $3.41 | $3.27 (-4.11%) | $3.49 | $3.24 | 11.13 K | $1.61 M |
| 07/10/2026 | $3.38 | $3.40 (0.59%) | $3.47 | $3.32 | 32.97 K | $1.67 M |
| 07/09/2026 | $3.42 | $3.42 (0%) | $3.46 | $3.37 | 24.49 K | $1.68 M |
| 07/08/2026 | $3.41 | $3.48 (2.05%) | $3.52 | $3.40 | 12.37 K | $1.71 M |
| 07/07/2026 | $3.44 | $3.49 (1.45%) | $3.53 | $3.40 | 11.38 K | $1.72 M |
| 07/06/2026 | $3.50 | $3.54 (1.14%) | $3.71 | $3.40 | 7.65 K | $1.74 M |
| 07/02/2026 | $3.46 | $3.47 (0.29%) | $3.55 | $3.30 | 9.45 K | $1.71 M |
| 07/01/2026 | $3.31 | $3.40 (2.72%) | $3.46 | $3.26 | 9.30 K | $1.67 M |
| 06/30/2026 | $3.21 | $3.25 (1.25%) | $3.36 | $3.01 | 35.57 K | $1.60 M |
| 06/29/2026 | $3.14 | $3.21 (2.23%) | $3.47 | $3.04 | 23.04 K | $1.58 M |
| 06/26/2026 | $3.20 | $3.25 (1.56%) | $3.30 | $3.12 | 26.22 K | $1.60 M |
| 06/25/2026 | $3.43 | $3.25 (-5.25%) | $3.64 | $3.22 | 26.26 K | $1.60 M |
| 06/24/2026 | $3.51 | $3.50 (-0.28%) | $3.72 | $3.49 | 8.60 K | $1.72 M |
| 06/23/2026 | $3.43 | $3.51 (2.33%) | $3.59 | $3.40 | 7.66 K | $1.73 M |
| 06/22/2026 | $3.83 | $3.43 (-10.44%) | $4.04 | $3.37 | 36.59 K | $1.69 M |
| 06/18/2026 | $3.60 | $3.98 (10.56%) | $3.99 | $3.35 | 165.81 K | $1.96 M |
| 06/17/2026 | $3.65 | $3.55 (-2.74%) | $3.87 | $3.52 | 23.53 K | $1.75 M |
| 06/16/2026 | $3.90 | $3.69 (-5.38%) | $4.23 | $3.69 | 79.78 K | $1.82 M |
| 06/15/2026 | $4.29 | $3.91 (-8.86%) | $4.43 | $3.87 | 68.27 K | $1.92 M |
| 06/12/2026 | $4.80 | $4.27 (-11.04%) | $4.86 | $4.11 | 24.76 K | $2.10 M |
| 06/11/2026 | $4.69 | $4.72 (0.64%) | $4.73 | $4.42 | 33.93 K | $2.32 M |
| 06/10/2026 | $4.31 | $4.81 (11.6%) | $4.98 | $4.01 | 40.05 K | $2.37 M |
| 06/09/2026 | $3.43 | $4.42 (28.86%) | $4.50 | $3.30 | 88.72 K | $2.17 M |
| 06/08/2026 | $3.23 | $3.52 (8.98%) | $3.74 | $3.20 | 46.81 K | $1.73 M |
| 06/05/2026 | $3.30 | $3.22 (-2.42%) | $3.39 | $3.16 | 14.68 K | $1.58 M |
| 06/04/2026 | $3.24 | $3.28 (1.23%) | $3.40 | $3.20 | 10.92 K | $1.61 M |
| 06/03/2026 | $3.55 | $3.31 (-6.76%) | $3.75 | $3.13 | 57.30 K | $1.63 M |
| 06/02/2026 | $3.79 | $3.48 (-8.18%) | $3.94 | $3.48 | 64.30 K | $1.71 M |
| 06/01/2026 | $4.46 | $3.49 (-21.75%) | $4.59 | $3.45 | 91.68 K | $1.72 M |
| 05/29/2026 | $4.85 | $4.54 (-6.39%) | $5.36 | $4.33 | 105.17 K | $2.23 M |
| 05/28/2026 | $4.70 | $4.87 (3.62%) | $5.00 | $4.52 | 24.25 K | $2.40 M |
| 05/27/2026 | $4.77 | $4.82 (1.05%) | $4.96 | $4.70 | 11.27 K | $2.37 M |
| 05/26/2026 | $4.80 | $4.90 (2.08%) | $5.23 | $4.80 | 24.05 K | $2.41 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.
