NASDAQ · CMCT

Creative Media & Community Trust Corporation

Real Estate · REIT - Office

$3.19

Down-$0.03 (-0.93%)

Updated Nov 1, 2026, 12:02 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CMCT

CMCT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CMCT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$3.52	$3.52	$3.19	$3.19	11.14K
Oct 29, 2026	$3.94	$3.94	$3.0208	$3.2201	44.54K
Oct 28, 2026	$3.36	$3.89	$3.36	$3.89	134.62K
Oct 27, 2026	$3.18	$3.54	$3.15	$3.37	12.29K
Oct 26, 2026	$3.06	$3.31	$2.87	$3.27	29.73K
Oct 23, 2026	$3.20	$3.37	$3.10	$3.13	17.15K
Oct 22, 2026	$4.01	$4.2906	$3.17	$3.21	124.98K
Oct 21, 2026	$5.75	$5.75	$3.97	$4.10	71.2K
Oct 20, 2026	$5.18	$5.7609	$4.9001	$5.72	45.13K
Oct 19, 2026	$4.58	$5.448	$4.56	$5.24	93.72K
Oct 16, 2026	$4.51	$4.74	$4.36	$4.51	23.64K
Oct 15, 2026	$4.41	$4.71	$4.0328	$4.48	26.76K
Oct 14, 2026	$4.03	$5.10	$3.86	$4.61	106.16K
Oct 13, 2026	$4.36	$4.36	$3.95	$4.16	48.56K
Oct 12, 2026	$3.89	$4.40	$3.7718	$4.38	66.81K
Oct 9, 2026	$3.69	$3.95	$3.4953	$3.87	47.35K
Oct 8, 2026	$3.70	$3.9899	$3.68	$3.78	28.11K
Oct 7, 2026	$3.58	$3.8312	$3.4693	$3.75	42.05K
Oct 6, 2026	$4.55	$4.55	$3.50	$3.67	100.64K
Oct 5, 2026	$3.76	$4.76	$3.6002	$4.66	157.21K