5 DAY PERFORMANCE
+133.69%
1 MONTH PERFORMANCE
+133.07%
3 MONTH PERFORMANCE
-18.84%
6 MONTH PERFORMANCE
-91.30%
YEAR-TO-DATE PERFORMANCE
-25.33%
1 YEAR PERFORMANCE
-95.24%
Creative Media & Community Trust Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.64 | 78,393 | $6.25 M |
| 03/11/2025 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.63 | 132,600 | $6.25 M |
| 03/10/2025 | $0.72 | $0.70 (-2.99%) | $0.75 | $0.65 | 145,000 | $6.53 M |
| 03/07/2025 | $0.75 | $0.72 (-4.15%) | $0.76 | $0.67 | 128,100 | $6.70 M |
| 03/06/2025 | $0.73 | $0.75 (2.73%) | $0.76 | $0.72 | 118,700 | $6.99 M |
| 03/05/2025 | $0.68 | $0.72 (5.93%) | $0.73 | $0.67 | 94,165 | $6.72 M |
| 03/04/2025 | $0.67 | $0.69 (2.24%) | $0.69 | $0.63 | 74,600 | $6.39 M |
| 03/03/2025 | $0.69 | $0.68 (-1.75%) | $0.70 | $0.63 | 106,300 | $6.34 M |
| 02/28/2025 | $0.72 | $0.69 (-4.31%) | $0.72 | $0.66 | 74,828 | $19.60 M |
| 02/27/2025 | $0.72 | $0.72 (-0.14%) | $0.72 | $0.67 | 37,940 | $20.49 M |
| 02/26/2025 | $0.68 | $0.71 (4.57%) | $0.73 | $0.67 | 63,231 | $20.26 M |
| 02/25/2025 | $0.69 | $0.70 (1.42%) | $0.70 | $0.63 | 169,000 | $19.94 M |
| 02/24/2025 | $0.75 | $0.70 (-6.67%) | $0.76 | $0.69 | 153,744 | $19.95 M |
| 02/21/2025 | $0.77 | $0.74 (-3.5%) | $0.77 | $0.72 | 116,600 | $21.03 M |
| 02/20/2025 | $0.73 | $0.76 (3.97%) | $0.78 | $0.70 | 272,100 | $21.63 M |
| 02/19/2025 | $0.72 | $0.72 (0.42%) | $0.73 | $0.70 | 81,788 | $20.46 M |
| 02/18/2025 | $0.73 | $0.71 (-2.19%) | $0.73 | $0.70 | 94,800 | $20.34 M |
| 02/14/2025 | $0.72 | $0.73 (2.28%) | $0.74 | $0.70 | 114,200 | $20.84 M |
| 02/13/2025 | $0.74 | $0.72 (-2.24%) | $0.75 | $0.70 | 66,701 | $20.51 M |
| 02/12/2025 | $0.70 | $0.72 (3.47%) | $0.73 | $0.69 | 83,749 | $20.54 M |
| 02/11/2025 | $0.75 | $0.70 (-6.42%) | $0.75 | $0.70 | 64,038 | $19.95 M |
| 02/10/2025 | $0.72 | $0.75 (3.75%) | $0.75 | $0.67 | 164,302 | $21.37 M |
| 02/07/2025 | $0.70 | $0.71 (1.41%) | $0.73 | $0.67 | 134,337 | $20.23 M |
| 02/06/2025 | $0.72 | $0.70 (-2.38%) | $0.74 | $0.67 | 136,620 | $20.03 M |
| 02/05/2025 | $0.76 | $0.74 (-2.77%) | $0.78 | $0.70 | 91,654 | $21.00 M |
| 02/04/2025 | $0.77 | $0.77 (0.39%) | $0.78 | $0.75 | 108,331 | $22.03 M |
| 02/03/2025 | $0.76 | $0.77 (1.63%) | $0.80 | $0.71 | 190,300 | $22.01 M |
| 01/31/2025 | $0.70 | $0.76 (8.93%) | $0.80 | $0.68 | 290,700 | $21.65 M |
| 01/30/2025 | $0.78 | $0.67 (-13.93%) | $0.83 | $0.64 | 638,308 | $19.13 M |
| 01/29/2025 | $0.89 | $0.76 (-14.48%) | $0.91 | $0.72 | 344,300 | $21.69 M |
| 01/28/2025 | $0.96 | $0.91 (-4.98%) | $0.98 | $0.84 | 203,213 | $25.99 M |
| 01/27/2025 | $0.81 | $0.96 (18.47%) | $0.97 | $0.81 | 462,200 | $27.34 M |
| 01/24/2025 | $0.77 | $0.88 (14.29%) | $0.89 | $0.77 | 283,300 | $25.07 M |
| 01/23/2025 | $0.79 | $0.77 (-2.29%) | $0.80 | $0.75 | 145,103 | $21.91 M |
| 01/22/2025 | $0.85 | $0.79 (-7.36%) | $0.85 | $0.78 | 160,100 | $22.57 M |
| 01/21/2025 | $0.79 | $0.82 (3.54%) | $0.88 | $0.77 | 472,200 | $23.36 M |
| 01/17/2025 | $0.77 | $0.75 (-1.93%) | $0.78 | $0.69 | 956,133 | $21.43 M |
| 01/16/2025 | $0.88 | $0.78 (-11.32%) | $0.90 | $0.75 | 629,300 | $22.24 M |
| 01/15/2025 | $1.02 | $0.87 (-14.48%) | $1.03 | $0.80 | 877,942 | $24.85 M |
| 01/14/2025 | $1.00 | $0.99 (-1%) | $1.06 | $0.96 | 413,148 | $28.21 M |
| 01/13/2025 | $0.94 | $0.95 (1.01%) | $1.04 | $0.92 | 523,425 | $27.08 M |
| 01/10/2025 | $1.14 | $0.96 (-15.79%) | $1.15 | $0.91 | 1.11 M | $27.35 M |
| 01/08/2025 | $1.46 | $1.08 (-26.03%) | $1.46 | $1.00 | 1.04 M | $30.77 M |
| 01/07/2025 | $1.68 | $1.49 (-11.31%) | $1.68 | $1.43 | 567,500 | $42.45 M |
| 01/06/2025 | $1.80 | $1.68 (-6.67%) | $1.93 | $1.36 | 1.27 M | $47.87 M |
| 01/03/2025 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.67 | 10.55 M | $49.58 M |
| 01/02/2025 | $2.95 | $2.09 (-29.15%) | $2.95 | $2.01 | 106.55 M | $59.55 M |
| 12/31/2024 | $1.70 | $2.25 (32.35%) | $2.35 | $1.70 | 27.89 M | $6.41 M |
| 12/30/2024 | $1.78 | $1.61 (-9.55%) | $1.79 | $1.49 | 4.91 M | $4.60 M |
| 12/27/2024 | $1.80 | $1.73 (-3.89%) | $2.18 | $1.50 | 7.56 M | $4.93 M |
| 12/26/2024 | $1.52 | $1.78 (17.11%) | $1.78 | $1.45 | 5.71 M | $5.08 M |
| 12/24/2024 | $1.28 | $1.40 (9.37%) | $1.45 | $1.20 | 2.69 M | $3.99 M |
| 12/23/2024 | $1.37 | $1.23 (-10.22%) | $1.38 | $1.11 | 6.07 M | $3.51 M |
| 12/20/2024 | $1.50 | $1.26 (-16%) | $1.55 | $1.19 | 7.15 M | $3.60 M |
| 12/19/2024 | $1.60 | $1.48 (-7.5%) | $1.69 | $1.48 | 2.15 M | $4.21 M |
| 12/18/2024 | $1.60 | $1.62 (1.25%) | $1.75 | $1.60 | 1.24 M | $4.62 M |
| 12/17/2024 | $1.78 | $1.59 (-10.67%) | $1.80 | $1.50 | 2.07 M | $4.53 M |
| 12/16/2024 | $2.00 | $1.79 (-10.5%) | $2.02 | $1.79 | 1.50 M | $5.09 M |
| 12/13/2024 | $2.01 | $2.00 (-0.5%) | $2.14 | $1.85 | 995,126 | $5.70 M |
| 12/12/2024 | $2.15 | $2.07 (-3.72%) | $2.18 | $2.01 | 503,200 | $5.89 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.
