NASDAQ · CMCT

Creative Media & Community Trust Corporation

Real Estate · REIT - Office

$4.84

Down-$0.92 (-19.01%)

Updated Aug 25, 2026, 6:13 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CMCT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CMCT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 24, 2026	$4.7901	$5.23	$4.65	$4.84	26.9K
Aug 21, 2026	$5.05	$5.38	$5.05	$5.25	6.76K
Aug 20, 2026	$4.89	$5.18	$4.7501	$5.16	21K
Aug 19, 2026	$5.38	$5.38	$5.00	$5.00	12.87K
Aug 18, 2026	$4.865	$5.185	$4.76	$5.15	8.92K
Aug 17, 2026	$4.54	$5.62	$4.0101	$5.10	55.99K
Aug 14, 2026	$5.30	$5.7574	$4.45	$4.74	83.96K
Aug 13, 2026	$4.73	$5.60	$4.68	$5.09	43.8K
Aug 12, 2026	$4.58	$4.75	$4.58	$4.65	10.77K
Aug 11, 2026	$4.50	$4.75	$4.40	$4.65	17.06K
Aug 10, 2026	$4.37	$4.6237	$4.1588	$4.51	25.43K
Aug 7, 2026	$4.29	$4.41	$4.1414	$4.41	10.31K
Aug 6, 2026	$4.31	$4.59	$4.097	$4.34	8.47K
Aug 5, 2026	$4.37	$4.65	$3.9967	$4.49	23.94K
Aug 4, 2026	$4.03	$4.56	$3.6623	$4.40	57.19K
Aug 3, 2026	$3.50	$4.03	$3.42	$4.00	92.37K
Jul 31, 2026	$3.2614	$3.50	$3.2614	$3.50	6.24K
Jul 30, 2026	$2.78	$3.66	$2.78	$3.41	43.25K
Jul 29, 2026	$2.84	$2.98	$2.84	$2.84	12.19K
Jul 28, 2026	$2.6755	$2.99	$2.6755	$2.95	8.32K
Jul 27, 2026	$2.80	$3.13	$2.561	$2.81	25.66K