Creative Media & Community Trust Corp (NQ: CMCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	0.4000	0.4200	0.3700	0.3925	481,981	-0.01(-2.00%)
Nov 06, 2024	0.3727	0.4190	0.3727	0.4005	571,010	+0.03(+7.95%)
Nov 05, 2024	0.3850	0.4024	0.3630	0.3710	512,200	-0.01(-3.26%)
Nov 04, 2024	0.3901	0.4197	0.3560	0.3835	981,567	+0.02(+6.23%)
Nov 01, 2024	0.4470	0.4899	0.3550	0.3610	989,285	-0.09(-19.15%)
Oct 31, 2024	0.4900	0.4900	0.4310	0.4465	567,259	-0.04(-7.77%)
Oct 30, 2024	0.5446	0.5446	0.4706	0.4841	503,690	-0.02(-4.16%)
Oct 29, 2024	0.4900	0.5400	0.4900	0.5051	402,761	-0.00(-0.86%)
Oct 28, 2024	0.4685	0.5110	0.4685	0.5095	486,518	+0.05(+10.71%)
Oct 25, 2024	0.4795	0.4939	0.4531	0.4602	470,041	-0.01(-1.46%)
Oct 24, 2024	0.4961	0.5200	0.4602	0.4670	404,890	-0.03(-6.51%)
Oct 23, 2024	0.5100	0.5327	0.4950	0.4995	374,965	-0.01(-2.08%)
Oct 22, 2024	0.5291	0.5311	0.4604	0.5101	1,092,176	-0.02(-3.59%)
Oct 21, 2024	0.5500	0.5693	0.5010	0.5291	379,530	-0.01(-2.07%)
Oct 18, 2024	0.5300	0.5549	0.5025	0.5403	387,669	+0.01(+1.94%)
Oct 17, 2024	0.5347	0.5496	0.5011	0.5300	309,585	-0.00(-0.88%)
Oct 16, 2024	0.5800	0.5993	0.4800	0.5347	1,046,640	-0.03(-4.52%)
Oct 15, 2024	0.5900	0.6195	0.5148	0.5600	480,776	-0.03(-4.44%)
Oct 14, 2024	0.5800	0.6200	0.5700	0.5860	250,286	-0.01(-2.33%)
Oct 11, 2024	0.5972	0.6299	0.5600	0.6000	595,979	+0.00(+0.50%)
Oct 10, 2024	0.6432	0.6432	0.5752	0.5970	429,735	-0.04(-6.73%)
Oct 09, 2024	0.6800	0.6801	0.5637	0.6401	1,025,882	-0.02(-3.25%)
Oct 08, 2024	0.7200	0.7300	0.6365	0.6616	377,209	-0.05(-6.54%)
Oct 07, 2024	0.7300	0.7290	0.6601	0.7079	656,183	-0.00(-0.28%)
Oct 04, 2024	0.6500	0.7299	0.6422	0.7099	1,823,209	+0.08(+12.86%)
Oct 03, 2024	0.5000	0.6335	0.5000	0.6290	1,239,412	+0.12(+23.77%)
Oct 02, 2024	0.5300	0.5465	0.4816	0.5082	726,585	-0.01(-2.25%)
Oct 01, 2024	0.5100	0.5650	0.4501	0.5199	816,681	+0.03(+5.78%)
Sep 30, 2024	0.6500	0.6500	0.4200	0.4915	1,919,417	-0.14(-21.92%)
Sep 27, 2024	0.7310	0.7474	0.6159	0.6295	1,436,291	-0.09(-12.52%)
Sep 26, 2024	0.7287	0.7500	0.6800	0.7196	1,204,176	+0.03(+3.94%)
Sep 25, 2024	1.300	1.530	0.6763	0.6923	3,543,803	-0.84(-54.88%)
Sep 24, 2024	1.961	2.029	1.412	1.534	288,942	-0.40(-20.56%)
Sep 23, 2024	2.059	2.059	1.873	1.931	18,256	-0.09(-4.37%)
Sep 20, 2024	2.010	2.020	1.892	2.020	59,587	+0.15(+7.85%)
Sep 19, 2024	1.892	1.920	1.854	1.873	14,595	+0.01(+0.53%)
Sep 18, 2024	1.951	1.951	1.863	1.863	14,356	-0.01(-0.52%)
Sep 17, 2024	1.951	1.951	1.863	1.873	10,880	-0.05(-2.55%)
Sep 16, 2024	1.990	2.000	1.872	1.922	27,617	-0.02(-1.26%)
Sep 13, 2024	1.873	1.993	1.873	1.946	29,644	+0.01(+0.77%)
Sep 12, 2024	1.922	1.931	1.863	1.931	4,659	+0.07(+3.68%)
Sep 11, 2024	1.892	1.931	1.863	1.863	3,367	-0.01(-0.38%)
Sep 10, 2024	1.892	1.913	1.870	1.870	2,470	+0.01(+0.38%)
Sep 09, 2024	1.863	1.882	1.853	1.863	25,187	+0.00(+0.00%)
Sep 06, 2024	1.863	1.863	1.838	1.863	4,243	+0.00(+0.00%)
Sep 05, 2024	1.912	1.951	1.863	1.863	6,220	-0.02(-1.04%)
Sep 04, 2024	1.941	1.936	1.873	1.882	6,774	-0.07(-3.52%)