5 DAY PERFORMANCE
+10.25%
1 MONTH PERFORMANCE
-23.66%
3 MONTH PERFORMANCE
-49.50%
6 MONTH PERFORMANCE
-56.65%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
-85.21%
Creative Media & Community Trust Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.31 | $3.55 (7.25%) | $3.59 | $3.28 | 233.64 K | $2.68 M |
| 01/08/2026 | $3.27 | $3.30 (0.92%) | $3.35 | $3.26 | 105.93 K | $2.49 M |
| 01/07/2026 | $3.20 | $3.30 (3.12%) | $3.42 | $3.20 | 87.55 K | $2.49 M |
| 01/06/2026 | $3.24 | $3.23 (-0.31%) | $3.35 | $3.15 | 98.10 K | $2.44 M |
| 01/05/2026 | $3.57 | $3.22 (-9.8%) | $3.57 | $3.15 | 216.14 K | $2.43 M |
| 01/02/2026 | $3.68 | $3.51 (-4.62%) | $3.70 | $3.48 | 140.23 K | $2.65 M |
| 12/31/2025 | $3.65 | $3.71 (1.64%) | $3.74 | $3.44 | 145.94 K | $2.80 M |
| 12/30/2025 | $3.92 | $3.66 (-6.63%) | $3.98 | $3.58 | 329.24 K | $2.76 M |
| 12/29/2025 | $4.23 | $3.90 (-7.8%) | $4.34 | $3.82 | 366.30 K | $2.94 M |
| 12/26/2025 | $4.11 | $4.51 (9.73%) | $5.08 | $4.00 | 1.33 M | $3.40 M |
| 12/24/2025 | $4.06 | $4.19 (3.2%) | $4.29 | $3.95 | 394.63 K | $3.16 M |
| 12/23/2025 | $3.90 | $4.06 (4.1%) | $4.42 | $3.68 | 1.11 M | $3.06 M |
| 12/22/2025 | $4.50 | $4.31 (-4.22%) | $4.99 | $3.94 | 56.40 M | $3.25 M |
| 12/19/2025 | $2.97 | $3.19 (7.41%) | $3.68 | $2.97 | 361.40 K | $2.41 M |
| 12/18/2025 | $3.18 | $2.99 (-5.97%) | $3.20 | $2.87 | 232.44 K | $2.25 M |
| 12/17/2025 | $3.51 | $3.07 (-12.54%) | $3.52 | $3.02 | 206.20 K | $2.31 M |
| 12/16/2025 | $3.53 | $3.40 (-3.68%) | $3.67 | $2.98 | 261.20 K | $2.56 M |
| 12/15/2025 | $4.19 | $3.56 (-15.04%) | $4.19 | $3.41 | 280.63 K | $2.68 M |
| 12/12/2025 | $4.28 | $4.28 (0%) | $4.54 | $4.11 | 223.40 K | $3.23 M |
| 12/11/2025 | $4.68 | $4.28 (-8.55%) | $4.70 | $3.79 | 376.90 K | $3.23 M |
| 12/10/2025 | $4.65 | $4.65 (0%) | $5.72 | $4.22 | 858.51 K | $3.51 M |
| 12/09/2025 | $5.72 | $4.61 (-19.41%) | $5.89 | $4.15 | 1.27 M | $3.48 M |
| 12/08/2025 | $4.08 | $6.68 (63.73%) | $8.39 | $4.01 | 12.15 M | $5.04 M |
| 12/05/2025 | $3.87 | $3.86 (-0.26%) | $4.54 | $3.73 | 894.34 K | $2.91 M |
| 12/04/2025 | $3.87 | $3.87 (0%) | $4.13 | $3.80 | 523.70 K | $2.92 M |
| 12/03/2025 | $3.91 | $4.06 (3.84%) | $4.37 | $3.64 | 9.31 M | $3.06 M |
| 12/02/2025 | $3.79 | $3.49 (-7.92%) | $3.91 | $3.39 | 531.30 K | $2.63 M |
| 12/01/2025 | $4.12 | $3.75 (-8.98%) | $4.86 | $3.50 | 926.20 K | $2.83 M |
| 11/28/2025 | $3.30 | $4.17 (26.36%) | $4.55 | $3.30 | 1.63 M | $3.14 M |
| 11/26/2025 | $3.02 | $3.30 (9.27%) | $4.05 | $2.96 | 1.25 M | $2.49 M |
| 11/25/2025 | $2.96 | $2.87 (-3.04%) | $3.39 | $2.56 | 533.81 K | $2.16 M |
| 11/24/2025 | $4.14 | $3.03 (-26.81%) | $4.27 | $2.70 | 912.50 K | $2.28 M |
| 11/21/2025 | $7.02 | $4.00 (-43.02%) | $7.03 | $3.66 | 972.60 K | $3.02 M |
| 11/20/2025 | $11.05 | $6.88 (-37.74%) | $11.46 | $6.54 | 560.00 K | $5.19 M |
| 11/19/2025 | $11.01 | $12.88 (16.98%) | $12.89 | $11.01 | 374.90 K | $9.71 M |
| 11/18/2025 | $9.11 | $11.04 (21.19%) | $12.17 | $9.01 | 1.02 M | $8.32 M |
| 11/17/2025 | $8.72 | $9.19 (5.39%) | $14.41 | $8.30 | 3.04 M | $6.93 M |
| 11/14/2025 | $6.60 | $9.25 (40.15%) | $10.98 | $6.58 | 2.07 M | $6.97 M |
| 11/13/2025 | $7.02 | $6.78 (-3.42%) | $7.14 | $6.55 | 735.20 K | $5.11 M |
| 11/12/2025 | $9.25 | $9.43 (1.95%) | $11.66 | $7.36 | 57.07 M | $7.11 M |
| 11/11/2025 | $4.81 | $5.01 (4.16%) | $5.14 | $4.75 | 21.81 K | $3.78 M |
| 11/10/2025 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.75 | 10.52 K | $3.62 M |
| 11/07/2025 | $5.80 | $4.88 (-15.86%) | $5.80 | $4.67 | 85.25 K | $3.68 M |
| 11/06/2025 | $4.92 | $5.74 (16.67%) | $6.36 | $4.61 | 362.10 K | $4.33 M |
| 11/05/2025 | $4.91 | $4.73 (-3.67%) | $5.00 | $4.55 | 30.72 K | $3.57 M |
| 11/04/2025 | $5.23 | $5.04 (-3.63%) | $5.23 | $4.77 | 14.50 K | $3.80 M |
| 11/03/2025 | $5.55 | $5.34 (-3.78%) | $5.76 | $5.34 | 8.65 K | $4.03 M |
| 10/31/2025 | $5.71 | $5.55 (-2.8%) | $5.74 | $5.14 | 19.96 K | $4.18 M |
| 10/30/2025 | $6.09 | $5.86 (-3.78%) | $6.09 | $5.80 | 8.03 K | $4.42 M |
| 10/29/2025 | $6.25 | $5.92 (-5.28%) | $6.40 | $5.61 | 30.80 K | $4.46 M |
| 10/28/2025 | $6.24 | $6.27 (0.48%) | $6.90 | $6.10 | 44.38 K | $4.73 M |
| 10/27/2025 | $7.15 | $6.24 (-12.73%) | $8.01 | $6.16 | 102.74 K | $4.70 M |
| 10/24/2025 | $6.41 | $7.52 (17.32%) | $7.59 | $6.41 | 397.40 K | $5.67 M |
| 10/23/2025 | $6.42 | $6.38 (-0.62%) | $6.55 | $6.34 | 20.40 K | $4.81 M |
| 10/22/2025 | $6.59 | $6.39 (-3.03%) | $6.59 | $6.35 | 12.22 K | $4.82 M |
| 10/21/2025 | $6.74 | $6.52 (-3.26%) | $6.74 | $6.25 | 33.98 K | $4.92 M |
| 10/20/2025 | $6.60 | $6.72 (1.82%) | $6.98 | $6.34 | 45.20 K | $5.07 M |
| 10/17/2025 | $6.54 | $6.54 (0%) | $6.85 | $6.54 | 15.19 K | $4.93 M |
| 10/16/2025 | $6.73 | $6.66 (-1.04%) | $7.01 | $6.52 | 6.60 K | $5.02 M |
| 10/15/2025 | $6.48 | $6.65 (2.62%) | $7.00 | $6.37 | 20.32 K | $5.01 M |
| 10/14/2025 | $6.44 | $6.49 (0.78%) | $6.91 | $6.39 | 15.43 K | $4.89 M |
| 10/13/2025 | $7.02 | $6.38 (-9.12%) | $7.02 | $6.24 | 19.83 K | $4.81 M |
| 10/10/2025 | $7.63 | $7.03 (-7.86%) | $7.64 | $6.64 | 86.20 K | $5.30 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.
