5 DAY PERFORMANCE
+9.45%
1 MONTH PERFORMANCE
-14.48%
3 MONTH PERFORMANCE
+48.40%
6 MONTH PERFORMANCE
-79.77%
YEAR-TO-DATE PERFORMANCE
-93.60%
1 YEAR PERFORMANCE
-99.46%
Creative Media & Community Trust Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $8.63 | $8.88 (2.9%) | $8.97 | $8.49 | 8.32 K | $51.06 M |
| 07/02/2025 | $8.25 | $8.25 (0%) | $8.60 | $7.89 | 10.71 K | $47.44 M |
| 07/01/2025 | $8.00 | $8.04 (0.5%) | $8.81 | $7.97 | 11.53 K | $46.23 M |
| 06/30/2025 | $9.19 | $8.04 (-12.51%) | $9.58 | $8.04 | 9.63 K | $46.23 M |
| 06/27/2025 | $8.00 | $8.85 (10.62%) | $8.88 | $7.53 | 17.00 K | $50.89 M |
| 06/26/2025 | $7.25 | $7.49 (3.31%) | $7.98 | $7.22 | 14.24 K | $43.07 M |
| 06/25/2025 | $8.85 | $7.12 (-19.55%) | $8.85 | $7.09 | 23.90 K | $40.94 M |
| 06/24/2025 | $9.01 | $8.85 (-1.78%) | $9.14 | $8.78 | 7.36 K | $50.89 M |
| 06/23/2025 | $8.28 | $9.05 (9.3%) | $9.05 | $8.28 | 6.19 K | $52.04 M |
| 06/20/2025 | $9.06 | $8.32 (-8.17%) | $9.06 | $8.15 | 10.65 K | $47.84 M |
| 06/18/2025 | $8.47 | $8.61 (1.65%) | $9.16 | $8.30 | 9.33 K | $49.51 M |
| 06/17/2025 | $9.28 | $8.46 (-8.84%) | $9.28 | $8.28 | 9.04 K | $48.65 M |
| 06/16/2025 | $9.63 | $8.28 (-14.02%) | $9.63 | $7.85 | 27.10 K | $47.61 M |
| 06/13/2025 | $9.89 | $9.32 (-5.76%) | $9.90 | $9.26 | 8.40 K | $53.59 M |
| 06/12/2025 | $9.61 | $9.73 (1.25%) | $9.75 | $9.42 | 6.22 K | $55.95 M |
| 06/11/2025 | $10.00 | $9.40 (-6%) | $10.00 | $9.33 | 10.62 K | $54.05 M |
| 06/10/2025 | $10.31 | $9.25 (-10.28%) | $10.48 | $9.12 | 23.86 K | $53.19 M |
| 06/09/2025 | $10.25 | $10.60 (3.41%) | $10.60 | $10.19 | 12.89 K | $60.95 M |
| 06/06/2025 | $10.47 | $10.36 (-1.05%) | $10.90 | $9.35 | 21.32 K | $59.57 M |
| 06/05/2025 | $9.80 | $10.29 (5%) | $10.30 | $9.00 | 25.42 K | $59.17 M |
| 06/04/2025 | $8.18 | $9.10 (11.25%) | $9.10 | $7.99 | 16.20 K | $52.33 M |
| 06/03/2025 | $8.06 | $8.08 (0.25%) | $8.35 | $7.99 | 11.82 K | $46.46 M |
| 06/02/2025 | $7.89 | $8.23 (4.31%) | $8.23 | $7.63 | 6.24 K | $47.32 M |
| 05/30/2025 | $7.93 | $7.75 (-2.27%) | $7.96 | $7.32 | 15.69 K | $44.56 M |
| 05/29/2025 | $7.88 | $7.76 (-1.52%) | $7.88 | $7.51 | 7.99 K | $44.62 M |
| 05/28/2025 | $7.32 | $7.65 (4.51%) | $7.73 | $7.32 | 10.95 K | $43.99 M |
| 05/27/2025 | $7.49 | $7.74 (3.34%) | $7.74 | $7.11 | 10.24 K | $44.51 M |
| 05/23/2025 | $7.42 | $7.47 (0.67%) | $7.55 | $6.83 | 16.40 K | $42.95 M |
| 05/22/2025 | $7.85 | $7.41 (-5.61%) | $7.85 | $7.01 | 10.20 K | $42.61 M |
| 05/21/2025 | $7.45 | $7.73 (3.76%) | $8.02 | $7.32 | 18.02 K | $44.45 M |
| 05/20/2025 | $6.81 | $7.51 (10.28%) | $7.71 | $6.66 | 18.54 K | $43.18 M |
| 05/19/2025 | $6.66 | $7.00 (5.11%) | $7.00 | $6.60 | 10.71 K | $40.25 M |
| 05/16/2025 | $6.45 | $6.77 (4.96%) | $6.90 | $6.26 | 14.66 K | $38.93 M |
| 05/15/2025 | $6.51 | $6.45 (-0.92%) | $6.60 | $6.43 | 8.54 K | $37.09 M |
| 05/14/2025 | $6.41 | $6.63 (3.43%) | $6.68 | $6.41 | 10.49 K | $38.12 M |
| 05/13/2025 | $6.31 | $6.48 (2.69%) | $6.70 | $6.30 | 12.90 K | $37.26 M |
| 05/12/2025 | $6.62 | $6.33 (-4.38%) | $6.85 | $6.12 | 18.08 K | $36.40 M |
| 05/09/2025 | $6.54 | $6.59 (0.76%) | $6.64 | $6.06 | 11.40 K | $37.89 M |
| 05/08/2025 | $6.44 | $6.55 (1.71%) | $6.73 | $6.18 | 24.10 K | $37.66 M |
| 05/07/2025 | $6.22 | $6.43 (3.38%) | $6.43 | $6.05 | 16.85 K | $36.97 M |
| 05/06/2025 | $6.73 | $6.11 (-9.21%) | $6.73 | $6.01 | 29.20 K | $35.13 M |
| 05/05/2025 | $7.20 | $6.92 (-3.89%) | $7.26 | $6.92 | 21.00 K | $39.79 M |
| 05/02/2025 | $6.17 | $7.33 (18.8%) | $7.74 | $5.87 | 64.83 K | $42.15 M |
| 05/01/2025 | $5.49 | $6.06 (10.38%) | $6.24 | $5.49 | 34.01 K | $34.85 M |
| 04/30/2025 | $5.48 | $5.57 (1.64%) | $5.65 | $5.43 | 26.58 K | $32.03 M |
| 04/29/2025 | $5.17 | $5.57 (7.74%) | $6.29 | $5.01 | 164.14 K | $32.03 M |
| 04/28/2025 | $5.28 | $5.36 (1.52%) | $5.62 | $5.00 | 71.04 K | $30.82 M |
| 04/25/2025 | $4.58 | $5.28 (15.28%) | $5.39 | $4.54 | 86.76 K | $30.36 M |
| 04/24/2025 | $4.54 | $4.54 (0%) | $4.77 | $4.40 | 65.70 K | $26.11 M |
| 04/23/2025 | $5.20 | $4.58 (-11.92%) | $5.25 | $4.33 | 99.73 K | $26.34 M |
| 04/22/2025 | $4.28 | $5.03 (17.52%) | $6.69 | $4.28 | 1.04 M | $28.92 M |
| 04/21/2025 | $4.30 | $4.16 (-3.26%) | $4.41 | $4.03 | 27.34 K | $23.92 M |
| 04/17/2025 | $5.45 | $4.49 (-17.61%) | $5.51 | $4.28 | 56.66 K | $25.82 M |
| 04/16/2025 | $5.17 | $5.30 (2.51%) | $6.15 | $5.10 | 139.27 K | $30.48 M |
| 04/15/2025 | $5.03 | $5.24 (4.17%) | $5.57 | $4.74 | 84.12 K | $30.13 M |
| 04/14/2025 | $5.63 | $5.14 (-8.7%) | $5.63 | $5.00 | 437.73 K | $29.56 M |
| 04/11/2025 | $5.45 | $5.47 (0.37%) | $5.69 | $5.31 | 376.65 K | $31.45 M |
| 04/10/2025 | $6.23 | $5.45 (-12.52%) | $6.23 | $5.13 | 1.12 M | $31.34 M |
| 04/09/2025 | $5.80 | $6.47 (11.55%) | $6.50 | $5.44 | 369.31 K | $37.20 M |
| 04/08/2025 | $6.50 | $5.83 (-10.31%) | $6.75 | $5.50 | 363.10 K | $33.52 M |
| 04/07/2025 | $6.15 | $6.44 (4.72%) | $6.75 | $5.75 | 625.20 K | $37.03 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.
