Creative Media - Common Stock (NQ:CMCT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	7.260	7.300	6.800	6.805	8,211	-0.46(-6.40%)
Jul 17, 2025	7.070	7.460	7.070	7.270	7,528	+0.20(+2.83%)
Jul 16, 2025	7.390	7.520	7.030	7.070	11,099	-0.23(-3.15%)
Jul 15, 2025	7.500	7.990	7.300	7.300	7,495	-0.20(-2.67%)
Jul 14, 2025	7.880	8.000	7.355	7.500	47,473	-0.56(-6.95%)
Jul 11, 2025	8.050	8.380	7.800	8.060	7,889	-0.13(-1.59%)
Jul 10, 2025	8.030	8.380	7.810	8.190	8,554	-0.12(-1.44%)
Jul 09, 2025	8.770	8.770	7.700	8.310	10,296	+0.09(+1.09%)
Jul 08, 2025	8.930	8.930	8.150	8.220	9,396	-0.74(-8.26%)
Jul 07, 2025	8.920	8.960	8.480	8.960	12,487	+0.08(+0.90%)
Jul 03, 2025	8.630	8.970	8.495	8.880	8,317	+0.63(+7.64%)
Jul 02, 2025	8.250	8.600	7.890	8.250	10,668	+0.21(+2.61%)
Jul 01, 2025	8.000	8.808	7.970	8.040	11,504	+0.00(+0.00%)
Jun 30, 2025	9.190	9.580	8.040	8.040	9,614	-0.81(-9.15%)
Jun 27, 2025	8.000	8.880	7.530	8.850	16,959	+1.36(+18.16%)
Jun 26, 2025	7.250	7.980	7.220	7.490	14,228	+0.37(+5.20%)
Jun 25, 2025	8.850	8.850	7.090	7.120	23,877	-1.73(-19.55%)
Jun 24, 2025	9.010	9.140	8.778	8.850	7,330	-0.20(-2.21%)
Jun 23, 2025	8.280	9.050	8.280	9.050	6,187	+0.73(+8.77%)
Jun 20, 2025	9.060	9.060	8.150	8.320	10,649	-0.29(-3.37%)
Jun 18, 2025	8.470	9.162	8.297	8.610	9,331	+0.15(+1.77%)
Jun 17, 2025	9.280	9.280	8.280	8.460	9,040	+0.18(+2.17%)
Jun 16, 2025	9.630	9.630	7.850	8.280	26,885	-1.04(-11.16%)
Jun 13, 2025	9.890	9.900	9.260	9.320	8,399	-0.41(-4.21%)
Jun 12, 2025	9.610	9.750	9.416	9.730	6,220	+0.33(+3.52%)
Jun 11, 2025	10.00	10.00	9.330	9.399	10,601	+0.15(+1.62%)
Jun 10, 2025	10.31	10.47	9.120	9.250	23,820	-1.35(-12.74%)
Jun 09, 2025	10.25	10.60	10.19	10.60	12,851	+0.24(+2.32%)
Jun 06, 2025	10.47	10.90	9.350	10.36	21,319	+0.07(+0.68%)
Jun 05, 2025	9.800	10.30	9.000	10.29	25,227	+1.19(+13.08%)
Jun 04, 2025	8.180	9.100	7.992	9.100	15,931	+1.02(+12.62%)
Jun 03, 2025	8.060	8.350	7.993	8.080	11,810	-0.15(-1.82%)
Jun 02, 2025	7.890	8.230	7.625	8.230	6,202	+0.48(+6.19%)
May 30, 2025	7.930	7.960	7.320	7.750	15,688	-0.01(-0.13%)
May 29, 2025	7.880	7.880	7.510	7.760	7,937	+0.11(+1.44%)
May 28, 2025	7.320	7.730	7.317	7.650	10,925	-0.09(-1.16%)
May 27, 2025	7.490	7.740	7.110	7.740	10,211	+0.27(+3.61%)
May 23, 2025	7.420	7.550	6.830	7.470	16,399	+0.06(+0.81%)
May 22, 2025	7.850	7.850	7.010	7.410	10,165	-0.32(-4.14%)
May 21, 2025	7.450	8.020	7.322	7.730	18,020	+0.22(+2.93%)
May 20, 2025	6.810	7.710	6.660	7.510	18,425	+0.51(+7.29%)
May 19, 2025	6.660	7.000	6.601	7.000	10,705	+0.24(+3.47%)
May 16, 2025	6.450	6.900	6.260	6.765	14,659	+0.31(+4.88%)
May 15, 2025	6.510	6.601	6.430	6.450	8,534	-0.18(-2.71%)
May 14, 2025	6.410	6.680	6.410	6.630	10,369	+0.15(+2.31%)
May 13, 2025	6.310	6.698	6.299	6.480	12,635	+0.15(+2.37%)
May 12, 2025	6.620	6.850	6.120	6.330	18,074	-0.26(-3.95%)
May 09, 2025	6.540	6.644	6.060	6.590	11,397	+0.04(+0.61%)
May 08, 2025	6.440	6.730	6.180	6.550	24,085	+0.12(+1.87%)
May 07, 2025	6.220	6.430	6.050	6.430	16,847	+0.32(+5.24%)
May 06, 2025	6.730	6.730	6.006	6.110	29,193	-0.81(-11.71%)
May 05, 2025	7.200	7.260	6.920	6.920	20,859	-0.41(-5.59%)
May 02, 2025	6.170	7.740	5.866	7.330	64,825	+1.27(+20.96%)