-
5 DAY PERFORMANCE
-15.03% -
1 MONTH PERFORMANCE
-51.88% -
3 MONTH PERFORMANCE
-88.07% -
6 MONTH PERFORMANCE
-91.13% -
YEAR-TO-DATE PERFORMANCE
-92.82% -
1 YEAR PERFORMANCE
-93.45%
Creative Media & Community Trust Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.30 | $0.26 (-13.19%) | $0.30 | $0.25 | 723,943 | $7.37 M |
| 11/15/2024 | $0.31 | $0.28 (-9.15%) | $0.31 | $0.28 | 439,576 | $7.92 M |
| 11/14/2024 | $0.28 | $0.31 (7.48%) | $0.32 | $0.28 | 539,900 | $8.72 M |
| 11/13/2024 | $0.32 | $0.29 (-10.59%) | $0.33 | $0.28 | 1.07 M | $8.15 M |
| 11/12/2024 | $0.36 | $0.30 (-16.67%) | $0.37 | $0.29 | 1.40 M | $8.55 M |
| 11/11/2024 | $0.38 | $0.36 (-4.9%) | $0.39 | $0.36 | 315,502 | $10.35 M |
| 11/08/2024 | $0.39 | $0.38 (-3.72%) | $0.40 | $0.36 | 448,400 | $10.77 M |
| 11/07/2024 | $0.40 | $0.39 (-2%) | $0.42 | $0.37 | 483,646 | $11.18 M |
| 11/06/2024 | $0.37 | $0.40 (7.46%) | $0.42 | $0.37 | 572,541 | $11.41 M |
| 11/05/2024 | $0.39 | $0.37 (-3.64%) | $0.40 | $0.36 | 514,134 | $10.57 M |
| 11/04/2024 | $0.39 | $0.38 (-1.69%) | $0.42 | $0.36 | 990,400 | $10.93 M |
| 11/01/2024 | $0.45 | $0.36 (-19.24%) | $0.49 | $0.36 | 989,300 | $8.21 M |
| 10/31/2024 | $0.49 | $0.45 (-8.88%) | $0.49 | $0.43 | 567,600 | $10.15 M |
| 10/30/2024 | $0.54 | $0.48 (-11.11%) | $0.54 | $0.47 | 505,000 | $11.01 M |
| 10/29/2024 | $0.49 | $0.51 (3.08%) | $0.54 | $0.49 | 403,618 | $11.48 M |
| 10/28/2024 | $0.47 | $0.51 (8.75%) | $0.51 | $0.47 | 488,300 | $11.59 M |
| 10/25/2024 | $0.48 | $0.46 (-4.03%) | $0.49 | $0.45 | 470,041 | $10.46 M |
| 10/24/2024 | $0.50 | $0.47 (-5.87%) | $0.52 | $0.46 | 405,449 | $10.62 M |
| 10/23/2024 | $0.51 | $0.50 (-2.06%) | $0.53 | $0.50 | 375,336 | $11.36 M |
| 10/22/2024 | $0.53 | $0.51 (-3.59%) | $0.53 | $0.46 | 1.09 M | $11.60 M |
| 10/21/2024 | $0.55 | $0.53 (-3.77%) | $0.57 | $0.50 | 379,665 | $12.03 M |
| 10/18/2024 | $0.53 | $0.54 (1.94%) | $0.55 | $0.50 | 387,700 | $12.29 M |
| 10/17/2024 | $0.53 | $0.53 (-0.88%) | $0.55 | $0.50 | 309,596 | $12.05 M |
| 10/16/2024 | $0.58 | $0.53 (-7.81%) | $0.60 | $0.48 | 1.05 M | $12.16 M |
| 10/15/2024 | $0.59 | $0.56 (-5.08%) | $0.62 | $0.51 | 480,800 | $12.73 M |
| 10/14/2024 | $0.58 | $0.59 (1.03%) | $0.62 | $0.57 | 250,400 | $13.32 M |
| 10/11/2024 | $0.60 | $0.60 (0.47%) | $0.63 | $0.56 | 595,979 | $13.64 M |
| 10/10/2024 | $0.64 | $0.60 (-7.18%) | $0.64 | $0.58 | 430,400 | $13.57 M |
| 10/09/2024 | $0.68 | $0.64 (-5.87%) | $0.68 | $0.56 | 1.03 M | $14.55 M |
| 10/08/2024 | $0.72 | $0.66 (-8.12%) | $0.73 | $0.64 | 377,216 | $15.04 M |
| 10/07/2024 | $0.73 | $0.71 (-2.89%) | $0.73 | $0.66 | 656,400 | $16.10 M |
| 10/04/2024 | $0.65 | $0.71 (9.22%) | $0.73 | $0.64 | 1.82 M | $16.14 M |
| 10/03/2024 | $0.50 | $0.63 (25.8%) | $0.63 | $0.50 | 1.24 M | $14.30 M |
| 10/02/2024 | $0.53 | $0.51 (-4.11%) | $0.55 | $0.48 | 726,920 | $11.56 M |
| 10/01/2024 | $0.51 | $0.52 (1.94%) | $0.57 | $0.45 | 822,700 | $11.82 M |
| 09/30/2024 | $0.65 | $0.49 (-24.38%) | $0.65 | $0.42 | 1.92 M | $11.18 M |
| 09/27/2024 | $0.73 | $0.63 (-13.89%) | $0.75 | $0.62 | 1.44 M | $14.31 M |
| 09/26/2024 | $0.73 | $0.72 (-1.25%) | $0.75 | $0.68 | 1.20 M | $16.36 M |
| 09/25/2024 | $1.30 | $0.69 (-46.75%) | $1.53 | $0.68 | 3.56 M | $15.74 M |
| 09/24/2024 | $1.96 | $1.53 (-21.94%) | $2.03 | $1.41 | 289,093 | $34.79 M |
| 09/23/2024 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.87 | 18,260 | $43.88 M |
| 09/20/2024 | $2.01 | $2.02 (0.5%) | $2.02 | $1.89 | 59,596 | $46.84 M |
| 09/19/2024 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.85 | 14,597 | $43.43 M |
| 09/18/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.86 | 14,382 | $43.20 M |
| 09/17/2024 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.86 | 10,914 | $43.43 M |
| 09/16/2024 | $1.99 | $1.92 (-3.52%) | $2.00 | $1.87 | 27,642 | $44.57 M |
| 09/13/2024 | $1.87 | $1.95 (4.28%) | $1.99 | $1.87 | 29,682 | $45.25 M |
| 09/12/2024 | $1.92 | $1.93 (0.52%) | $1.93 | $1.86 | 4,692 | $44.79 M |
| 09/11/2024 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.86 | 3,378 | $43.20 M |
| 09/10/2024 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.87 | 2,470 | $43.43 M |
| 09/09/2024 | $1.86 | $1.86 (0%) | $1.88 | $1.85 | 25,194 | $43.20 M |
| 09/06/2024 | $1.86 | $1.86 (0%) | $1.86 | $1.84 | 4,284 | $43.20 M |
| 09/05/2024 | $1.91 | $1.86 (-2.62%) | $1.95 | $1.86 | 6,222 | $43.20 M |
| 09/04/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.87 | 6,775 | $43.66 M |
| 09/03/2024 | $1.95 | $1.95 (0%) | $1.99 | $1.92 | 11,628 | $45.25 M |
| 08/30/2024 | $1.93 | $1.96 (1.55%) | $1.96 | $1.92 | 4,508 | $45.48 M |
| 08/29/2024 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.92 | 1,448 | $45.02 M |
| 08/28/2024 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.88 | 9,591 | $45.25 M |
| 08/27/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 511 | $45.48 M |
| 08/26/2024 | $2.00 | $1.96 (-2%) | $2.00 | $1.88 | 23,664 | $45.48 M |
| 08/23/2024 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.89 | 23,052 | $44.57 M |
| 08/22/2024 | $1.96 | $1.96 (0%) | $2.06 | $1.86 | 11,654 | $45.48 M |
| 08/21/2024 | $2.00 | $1.96 (-2%) | $2.09 | $1.96 | 25,704 | $45.48 M |
| 08/20/2024 | $2.18 | $2.01 (-7.8%) | $2.21 | $2.01 | 33,252 | $46.61 M |
| 08/19/2024 | $2.13 | $2.18 (2.35%) | $2.21 | $2.06 | 22,746 | $50.48 M |