5 DAY PERFORMANCE
-47.89%
1 MONTH PERFORMANCE
-29.79%
3 MONTH PERFORMANCE
-42.11%
6 MONTH PERFORMANCE
-68.57%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.73%
Creative Media & Community Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.70 | $3.78 (2.16%) | $3.99 | $3.68 | 28.11 K | $10.29 M |
| 10/07/2026 | $3.58 | $3.75 (4.75%) | $3.83 | $3.47 | 42.05 K | $10.21 M |
| 10/06/2026 | $4.55 | $3.67 (-19.34%) | $4.55 | $3.50 | 100.64 K | $9.99 M |
| 10/05/2026 | $3.76 | $4.66 (23.94%) | $4.76 | $3.60 | 157.21 K | $12.68 M |
| 10/02/2026 | $4.16 | $3.80 (-8.65%) | $4.50 | $3.22 | 572.67 K | $10.34 M |
| 10/01/2026 | $2.85 | $3.62 (27.02%) | $3.99 | $2.77 | 1.09 M | $9.85 M |
| 09/30/2026 | $2.01 | $2.93 (45.77%) | $3.94 | $1.94 | 32.52 M | $7.98 M |
| 09/29/2026 | $2.00 | $1.92 (-4%) | $2.09 | $1.78 | 25.57 K | $5.23 M |
| 09/28/2026 | $2.02 | $1.97 (-2.48%) | $2.08 | $1.97 | 3.82 K | $5.36 M |
| 09/25/2026 | $2.10 | $2.03 (-3.33%) | $2.13 | $1.90 | 24.99 K | $5.53 M |
| 09/24/2026 | $2.23 | $2.14 (-4.04%) | $2.32 | $2.09 | 28.65 K | $5.83 M |
| 09/23/2026 | $2.27 | $2.21 (-2.64%) | $2.47 | $2.08 | 46.46 K | $6.02 M |
| 09/22/2026 | $2.42 | $2.55 (5.37%) | $2.74 | $2.42 | 7.81 K | $6.94 M |
| 09/21/2026 | $2.40 | $2.50 (4.17%) | $2.62 | $2.20 | 59.80 K | $6.81 M |
| 09/18/2026 | $2.47 | $2.40 (-2.83%) | $2.61 | $2.40 | 35.51 K | $6.53 M |
| 09/17/2026 | $2.47 | $2.58 (4.45%) | $2.65 | $2.46 | 16.63 K | $7.02 M |
| 09/16/2026 | $2.48 | $2.56 (3.23%) | $2.75 | $2.45 | 12.73 K | $6.97 M |
| 09/15/2026 | $2.93 | $2.53 (-13.65%) | $2.93 | $2.45 | 28.78 K | $6.89 M |
| 09/14/2026 | $2.69 | $2.71 (0.74%) | $2.77 | $2.57 | 8.20 K | $7.38 M |
| 09/11/2026 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.60 | 23.92 K | $7.27 M |
| 09/10/2026 | $2.90 | $2.74 (-5.52%) | $2.90 | $2.66 | 7.34 K | $7.46 M |
| 09/09/2026 | $3.03 | $2.82 (-6.93%) | $3.23 | $2.70 | 23.20 K | $7.68 M |
| 09/08/2026 | $3.34 | $3.05 (-8.68%) | $3.68 | $3.02 | 55.10 K | $8.30 M |
| 09/04/2026 | $3.56 | $3.28 (-7.87%) | $3.87 | $3.28 | 34.63 K | $8.93 M |
| 09/03/2026 | $3.60 | $3.60 (0%) | $3.68 | $3.55 | 6.41 K | $9.80 M |
| 09/02/2026 | $3.64 | $3.59 (-1.37%) | $3.70 | $3.59 | 7.17 K | $9.77 M |
| 09/01/2026 | $3.92 | $3.63 (-7.4%) | $4.12 | $3.63 | 45.22 K | $9.88 M |
| 08/31/2026 | $3.89 | $3.94 (1.29%) | $4.04 | $3.84 | 5.44 K | $10.72 M |
| 08/28/2026 | $4.22 | $3.90 (-7.58%) | $4.22 | $3.85 | 8.61 K | $10.62 M |
| 08/27/2026 | $4.06 | $4.07 (0.25%) | $4.23 | $4.03 | 7.17 K | $11.08 M |
| 08/26/2026 | $3.98 | $4.08 (2.51%) | $4.08 | $3.90 | 23.01 K | $11.11 M |
| 08/25/2026 | $4.74 | $3.94 (-16.88%) | $4.82 | $3.86 | 107.49 K | $10.72 M |
| 08/24/2026 | $4.79 | $4.84 (1.04%) | $5.23 | $4.65 | 26.90 K | $13.17 M |
| 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 |
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.
