Creative Media & Community Trust Corp (NQ: CMCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	3.300	3.325	3.000	3.120	21,771	-0.23(-6.73%)
Apr 30, 2024	3.430	3.435	3.300	3.345	3,930	-0.00(-0.15%)
Apr 29, 2024	3.350	3.350	3.350	3.350	412	+0.00(+0.00%)
Apr 26, 2024	3.300	3.450	3.300	3.350	19,688	-0.06(-1.79%)
Apr 25, 2024	3.570	3.570	3.410	3.411	1,079	-0.09(-2.52%)
Apr 24, 2024	3.500	3.500	3.499	3.499	418	+0.09(+2.62%)
Apr 23, 2024	3.250	3.410	3.240	3.410	9,551	+0.07(+2.10%)
Apr 22, 2024	3.480	3.669	3.290	3.340	7,933	-0.05(-1.47%)
Apr 19, 2024	3.240	3.480	3.240	3.390	11,170	+0.07(+2.11%)
Apr 18, 2024	3.660	3.660	3.320	3.320	22,069	-0.14(-4.05%)
Apr 17, 2024	3.429	3.605	3.429	3.460	3,352	-0.10(-2.67%)
Apr 16, 2024	3.700	3.700	3.510	3.555	56,946	-0.19(-4.95%)
Apr 15, 2024	3.760	3.770	3.734	3.740	4,764	-0.16(-4.10%)
Apr 12, 2024	3.900	3.900	3.900	3.900	541	+0.04(+1.04%)
Apr 11, 2024	3.710	3.940	3.710	3.860	1,960	+0.15(+4.04%)
Apr 10, 2024	3.710	3.853	3.690	3.710	6,134	-0.07(-1.85%)
Apr 09, 2024	3.790	3.800	3.756	3.780	1,242	-0.04(-1.05%)
Apr 08, 2024	3.800	3.880	3.757	3.820	3,659	-0.10(-2.64%)
Apr 05, 2024	3.660	3.924	3.660	3.924	7,839	-0.10(-2.40%)
Apr 04, 2024	4.030	4.130	4.020	4.020	5,277	-0.01(-0.25%)
Apr 03, 2024	4.240	4.250	3.800	4.030	22,568	-0.17(-4.05%)
Apr 02, 2024	4.220	4.250	3.990	4.200	8,167	+0.02(+0.48%)
Apr 01, 2024	4.490	4.490	4.180	4.180	11,869	-0.08(-1.88%)
Mar 28, 2024	4.140	4.340	4.130	4.260	13,760	+0.06(+1.43%)
Mar 27, 2024	4.180	4.350	4.120	4.200	6,296	+0.02(+0.48%)
Mar 26, 2024	4.020	4.190	3.960	4.180	6,667	+0.20(+5.10%)
Mar 25, 2024	3.780	4.000	3.780	3.977	5,743	+0.12(+3.03%)
Mar 22, 2024	3.830	3.860	3.770	3.860	1,402	+0.15(+4.04%)
Mar 21, 2024	3.770	3.770	3.634	3.710	1,282	-0.06(-1.72%)
Mar 20, 2024	3.876	3.876	3.775	3.775	2,228	-0.04(-0.92%)
Mar 19, 2024	3.820	3.890	3.810	3.810	8,447	+0.06(+1.60%)
Mar 18, 2024	3.740	3.799	3.650	3.750	3,894	+0.00(+0.00%)
Mar 15, 2024	3.600	3.750	3.600	3.750	39,784	+0.11(+3.02%)
Mar 14, 2024	3.600	3.660	3.600	3.640	4,561	+0.04(+1.11%)
Mar 13, 2024	3.680	3.680	3.600	3.600	13,279	+0.00(+0.00%)
Mar 12, 2024	3.600	3.600	3.600	3.600	1,416	+0.00(+0.00%)
Mar 11, 2024	3.680	3.680	3.600	3.600	1,925	-0.07(-1.86%)
Mar 08, 2024	3.610	3.668	3.600	3.668	9,810	-0.02(-0.44%)
Mar 07, 2024	3.620	3.700	3.550	3.685	5,608	+0.06(+1.79%)
Mar 06, 2024	3.600	3.620	3.600	3.620	5,783	+0.04(+1.11%)
Mar 05, 2024	3.580	3.580	3.580	3.580	364	-0.04(-1.10%)
Mar 04, 2024	3.500	3.620	3.500	3.620	7,339	+0.01(+0.28%)