5 DAY PERFORMANCE
+11.55%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
+675.00%
6 MONTH PERFORMANCE
+63.16%
YEAR-TO-DATE PERFORMANCE
+161.78%
1 YEAR PERFORMANCE
-80.75%
Creative Media & Community Trust Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.49 | $5.89 (7.42%) | $5.99 | $5.49 | 17,795 | $2.14 M |
| 04/30/2025 | $5.48 | $5.57 (1.64%) | $5.65 | $5.43 | 26,203 | $2.08 M |
| 04/29/2025 | $5.17 | $5.57 (7.74%) | $6.29 | $5.01 | 164,136 | $2.08 M |
| 04/28/2025 | $5.28 | $5.36 (1.52%) | $5.62 | $5.00 | 71,039 | $2.00 M |
| 04/25/2025 | $4.58 | $5.28 (15.28%) | $5.39 | $4.54 | 86,762 | $49.24 M |
| 04/24/2025 | $4.54 | $4.54 (0%) | $4.77 | $4.40 | 65,700 | $42.34 M |
| 04/23/2025 | $5.20 | $4.58 (-11.92%) | $5.25 | $4.33 | 99,727 | $42.71 M |
| 04/22/2025 | $4.28 | $5.03 (17.52%) | $6.69 | $4.28 | 1.04 M | $46.90 M |
| 04/21/2025 | $4.30 | $4.16 (-3.26%) | $4.41 | $4.03 | 27,339 | $38.79 M |
| 04/17/2025 | $5.45 | $4.49 (-17.61%) | $5.51 | $4.28 | 56,663 | $41.87 M |
| 04/16/2025 | $5.17 | $5.30 (2.51%) | $6.15 | $5.10 | 139,267 | $49.42 M |
| 04/15/2025 | $5.03 | $5.24 (4.17%) | $5.57 | $4.74 | 84,118 | $48.86 M |
| 04/14/2025 | $5.63 | $5.14 (-8.7%) | $5.63 | $5.00 | 437,726 | $47.93 M |
| 04/11/2025 | $5.45 | $5.47 (0.37%) | $5.69 | $5.31 | 376,649 | $2.04 M |
| 04/10/2025 | $6.23 | $5.45 (-12.52%) | $6.23 | $5.13 | 1.12 M | $2.03 M |
| 04/09/2025 | $5.80 | $6.47 (11.55%) | $6.50 | $5.44 | 369,309 | $2.41 M |
| 04/08/2025 | $6.50 | $5.83 (-10.31%) | $6.75 | $5.50 | 363,100 | $2.17 M |
| 04/07/2025 | $6.15 | $6.44 (4.72%) | $6.75 | $5.75 | 625,200 | $2.40 M |
| 04/04/2025 | $6.50 | $5.93 (-8.77%) | $6.50 | $5.58 | 357,400 | $2.21 M |
| 04/03/2025 | $6.45 | $6.48 (0.47%) | $6.50 | $6.13 | 236,006 | $2.42 M |
| 04/02/2025 | $6.50 | $6.56 (0.92%) | $6.80 | $6.13 | 614,600 | $2.45 M |
| 04/01/2025 | $6.38 | $6.51 (2.04%) | $6.63 | $5.83 | 268,046 | $2.43 M |
| 03/31/2025 | $5.98 | $6.27 (4.85%) | $6.50 | $5.49 | 1.02 M | $2.34 M |
| 03/28/2025 | $5.88 | $5.55 (-5.61%) | $5.88 | $5.28 | 350,400 | $2.07 M |
| 03/27/2025 | $5.75 | $5.51 (-4.17%) | $5.88 | $5.38 | 415,200 | $2.06 M |
| 03/26/2025 | $6.00 | $5.61 (-6.5%) | $6.00 | $5.43 | 417,334 | $2.09 M |
| 03/25/2025 | $6.49 | $5.80 (-10.63%) | $6.49 | $5.29 | 687,900 | $2.16 M |
| 03/24/2025 | $6.75 | $6.25 (-7.41%) | $6.75 | $6.13 | 549,647 | $2.33 M |
| 03/21/2025 | $6.25 | $6.16 (-1.44%) | $6.28 | $5.85 | 417,200 | $2.30 M |
| 03/20/2025 | $6.13 | $6.59 (7.5%) | $6.75 | $6.02 | 719,616 | $2.46 M |
| 03/19/2025 | $7.30 | $7.13 (-2.33%) | $7.30 | $6.53 | 404,323 | $2.66 M |
| 03/18/2025 | $6.23 | $7.32 (17.5%) | $7.32 | $5.85 | 1.54 M | $2.73 M |
| 03/17/2025 | $8.00 | $6.23 (-22.12%) | $8.00 | $5.59 | 24.22 M | $2.32 M |
| 03/14/2025 | $0.36 | $0.29 (-18.93%) | $0.36 | $0.25 | 1.73 M | $2.71 M |
| 03/13/2025 | $0.61 | $0.35 (-42.62%) | $0.62 | $0.34 | 2.10 M | $3.26 M |
| 03/12/2025 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.64 | 80,078 | $6.06 M |
| 03/11/2025 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.63 | 132,600 | $6.25 M |
| 03/10/2025 | $0.72 | $0.70 (-2.99%) | $0.75 | $0.65 | 145,000 | $6.53 M |
| 03/07/2025 | $0.75 | $0.72 (-4.15%) | $0.76 | $0.67 | 128,100 | $6.70 M |
| 03/06/2025 | $0.73 | $0.75 (2.73%) | $0.76 | $0.72 | 118,700 | $6.99 M |
| 03/05/2025 | $0.68 | $0.72 (5.93%) | $0.73 | $0.67 | 94,165 | $6.72 M |
| 03/04/2025 | $0.67 | $0.69 (2.24%) | $0.69 | $0.63 | 74,600 | $6.39 M |
| 03/03/2025 | $0.69 | $0.68 (-1.75%) | $0.70 | $0.63 | 106,300 | $6.34 M |
| 02/28/2025 | $0.72 | $0.69 (-4.31%) | $0.72 | $0.66 | 74,828 | $19.60 M |
| 02/27/2025 | $0.72 | $0.72 (-0.14%) | $0.72 | $0.67 | 37,940 | $20.49 M |
| 02/26/2025 | $0.68 | $0.71 (4.57%) | $0.73 | $0.67 | 63,231 | $20.26 M |
| 02/25/2025 | $0.69 | $0.70 (1.42%) | $0.70 | $0.63 | 169,000 | $19.94 M |
| 02/24/2025 | $0.75 | $0.70 (-6.67%) | $0.76 | $0.69 | 153,744 | $19.95 M |
| 02/21/2025 | $0.77 | $0.74 (-3.5%) | $0.77 | $0.72 | 116,600 | $21.03 M |
| 02/20/2025 | $0.73 | $0.76 (3.97%) | $0.78 | $0.70 | 272,100 | $21.63 M |
| 02/19/2025 | $0.72 | $0.72 (0.42%) | $0.73 | $0.70 | 81,788 | $20.46 M |
| 02/18/2025 | $0.73 | $0.71 (-2.19%) | $0.73 | $0.70 | 94,800 | $20.34 M |
| 02/14/2025 | $0.72 | $0.73 (2.28%) | $0.74 | $0.70 | 114,200 | $20.84 M |
| 02/13/2025 | $0.74 | $0.72 (-2.24%) | $0.75 | $0.70 | 66,701 | $20.51 M |
| 02/12/2025 | $0.70 | $0.72 (3.47%) | $0.73 | $0.69 | 83,749 | $20.54 M |
| 02/11/2025 | $0.75 | $0.70 (-6.42%) | $0.75 | $0.70 | 64,038 | $19.95 M |
| 02/10/2025 | $0.72 | $0.75 (3.75%) | $0.75 | $0.67 | 164,302 | $21.37 M |
| 02/07/2025 | $0.70 | $0.71 (1.41%) | $0.73 | $0.67 | 134,337 | $20.23 M |
| 02/06/2025 | $0.72 | $0.70 (-2.38%) | $0.74 | $0.67 | 136,620 | $20.03 M |
| 02/05/2025 | $0.76 | $0.74 (-2.77%) | $0.78 | $0.70 | 91,654 | $21.00 M |
| 02/04/2025 | $0.77 | $0.77 (0.39%) | $0.78 | $0.75 | 108,331 | $22.03 M |
| 02/03/2025 | $0.76 | $0.77 (1.63%) | $0.80 | $0.71 | 190,300 | $22.01 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.
