5 DAY PERFORMANCE
-43.59%
1 MONTH PERFORMANCE
-59.34%
3 MONTH PERFORMANCE
-64.64%
6 MONTH PERFORMANCE
-99.56%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.78%
Creative Media & Community Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 36.60 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 | 79.80 K | $1.82 M |
| 06/15/2026 | $4.29 | $3.91 (-8.86%) | $4.43 | $3.87 | 68.30 K | $1.92 M |
| 06/12/2026 | $4.80 | $4.27 (-11.04%) | $4.86 | $4.11 | 24.80 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 | 14.70 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 | 91.70 K | $1.72 M |
| 05/29/2026 | $4.85 | $4.54 (-6.39%) | $5.36 | $4.33 | 105.20 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 | 11.30 K | $2.37 M |
| 05/26/2026 | $4.80 | $4.90 (2.08%) | $5.23 | $4.80 | 24.10 K | $2.41 M |
| 05/22/2026 | $4.70 | $4.86 (3.4%) | $4.86 | $4.56 | 10.60 K | $2.39 M |
| 05/21/2026 | $4.63 | $4.75 (2.59%) | $4.76 | $4.57 | 17.70 K | $2.34 M |
| 05/20/2026 | $4.92 | $4.72 (-4.07%) | $5.07 | $4.62 | 27.30 K | $2.32 M |
| 05/19/2026 | $4.80 | $4.92 (2.5%) | $4.92 | $4.73 | 14.90 K | $2.42 M |
| 05/18/2026 | $5.49 | $4.80 (-12.57%) | $5.49 | $4.69 | 42.60 K | $2.36 M |
| 05/15/2026 | $5.21 | $5.49 (5.37%) | $5.49 | $5.00 | 35.40 K | $2.70 M |
| 05/14/2026 | $5.66 | $5.32 (-6.01%) | $5.66 | $5.31 | 45.60 K | $2.62 M |
| 05/13/2026 | $5.60 | $5.74 (2.5%) | $5.93 | $5.51 | 19.80 K | $2.82 M |
| 05/12/2026 | $5.95 | $5.68 (-4.54%) | $5.97 | $5.49 | 40.00 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 | 75.30 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 | 32.00 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 | 19.90 K | $2.67 M |
| 05/01/2026 | $5.15 | $5.52 (7.18%) | $5.59 | $5.13 | 32.00 K | $2.72 M |
| 04/30/2026 | $5.24 | $5.18 (-1.15%) | $5.25 | $5.00 | 34.90 K | $2.55 M |
| 04/29/2026 | $5.80 | $5.61 (-3.28%) | $5.99 | $5.49 | 46.50 K | $2.76 M |
| 04/28/2026 | $5.14 | $5.70 (10.89%) | $6.27 | $4.95 | 160.00 K | $2.80 M |
| 04/27/2026 | $5.22 | $5.26 (0.77%) | $5.39 | $4.91 | 51.40 K | $2.59 M |
| 04/24/2026 | $5.57 | $5.38 (-3.41%) | $5.57 | $5.06 | 36.20 K | $2.65 M |
| 04/23/2026 | $5.83 | $5.54 (-4.97%) | $6.04 | $5.24 | 152.70 K | $2.73 M |
| 04/22/2026 | $6.40 | $5.93 (-7.34%) | $6.43 | $5.60 | 53.40 K | $2.92 M |
| 04/21/2026 | $6.30 | $6.46 (2.54%) | $6.99 | $6.11 | 34.70 K | $3.18 M |
| 04/20/2026 | $5.99 | $6.40 (6.84%) | $7.22 | $5.52 | 70.60 K | $3.15 M |
| 04/17/2026 | $5.70 | $6.20 (8.77%) | $6.80 | $5.40 | 103.65 K | $3.05 M |
| 04/16/2026 | $7.60 | $5.60 (-26.32%) | $7.80 | $5.30 | 125.74 K | $2.76 M |
| 04/15/2026 | $8.10 | $7.60 (-6.17%) | $9.10 | $7.20 | 200.97 K | $3.74 M |
| 04/14/2026 | $6.60 | $8.00 (21.21%) | $8.40 | $6.20 | 532.96 K | $3.94 M |
| 04/13/2026 | $5.60 | $9.20 (64.29%) | $11.20 | $5.30 | 17.35 M | $4.53 M |
| 04/10/2026 | $6.10 | $5.00 (-18.03%) | $6.90 | $4.70 | 44.92 K | $2.46 M |
| 04/09/2026 | $5.90 | $6.30 (6.78%) | $6.50 | $5.90 | 35.77 K | $3.10 M |
| 04/08/2026 | $6.00 | $5.70 (-5%) | $6.20 | $5.60 | 60.11 K | $2.80 M |
| 04/07/2026 | $5.00 | $6.40 (28%) | $6.60 | $5.00 | 59.99 K | $3.15 M |
| 04/06/2026 | $4.90 | $5.00 (2.04%) | $5.50 | $4.70 | 30.03 K | $2.46 M |
| 04/02/2026 | $4.90 | $4.90 (0%) | $5.30 | $4.70 | 28.75 K | $2.41 M |
| 04/01/2026 | $5.50 | $5.10 (-7.27%) | $5.80 | $4.00 | 86.07 K | $2.51 M |
| 03/31/2026 | $6.50 | $6.10 (-6.15%) | $6.50 | $5.50 | 73.01 K | $3.00 M |
| 03/30/2026 | $5.60 | $6.40 (14.29%) | $8.50 | $5.60 | 221.89 K | $3.15 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.
