Skip to main content

Creative Media - Common Stock (NQ:CMCT)

8.260 +0.220 (+2.74%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23,851 -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 25,137 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.