NASDAQ:CMCT | Historical Stock Price | Creative Media & Community Trust Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.67$45.50$775.58$13,219.77$225,331.41$3.84M1993-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$611,213.25$954,848.540——
1998-12-30$615,808.81$962,027.480——
1998-12-29$625,000.00$976,386.590——
1998-12-28$652,573.50$993,329.760——
1998-12-24$647,977.94$986,334.370——
1998-12-23$634,191.19$965,348.530——
1998-12-22$641,084.56$975,841.450——
1998-12-21$631,893.38$961,850.920——
1998-12-18$627,297.81$954,856.100——
1998-12-17$629,595.56$958,353.390——
1998-12-16$638,786.75$972,344.570——
1998-12-15$654,871.31$996,827.610——
1998-12-14$652,573.50$993,329.760——
1998-12-11$638,786.75$972,344.570——
1998-12-10$643,382.38$979,339.140——
1998-12-09$657,169.13$1M0——
1998-12-08$659,466.94$1M0——
1998-12-07$647,977.94$986,334.370——
1998-12-04$647,977.94$986,334.370——
1998-12-03$647,977.94$986,334.370——
1998-12-02$657,169.13$1M0——
1998-12-01$652,573.50$993,329.760——
1998-11-30$638,786.75$972,344.570——
1998-11-27$647,977.94$986,334.370——
1998-11-25$647,977.94$986,334.370——
1998-11-24$652,573.50$993,329.760——
1998-11-23$629,595.56$958,353.390——
1998-11-20$615,808.81$937,367.390——
1998-11-19$611,213.25$930,372.000——
1998-11-18$615,808.81$937,367.390——
1998-11-17$615,808.81$937,367.390——
1998-11-16$615,808.81$937,367.390——
1998-11-13$615,808.81$937,367.390——
1998-11-12$611,213.25$930,372.000——
1998-11-11$620,404.44$944,362.940——
1998-11-10$615,808.81$937,367.390——
1998-11-09$602,022.06$916,381.960——
1998-11-06$615,808.81$937,367.390——
1998-11-05$615,808.81$937,367.390——
1998-11-04$615,808.81$937,367.390——
1998-11-03$611,213.25$930,372.000——
1998-11-02$608,915.44$926,874.630——
1998-10-30$611,213.25$930,372.000——
1998-10-29$615,808.81$937,367.390——
1998-10-28$620,404.44$944,362.940——
1998-10-27$611,213.25$930,372.000——
1998-10-26$611,213.25$930,372.000——
1998-10-23$613,511.00$933,869.690——
1998-10-22$615,808.81$937,367.390——
1998-10-21$602,022.06$916,381.960——
1998-10-20$602,022.06$916,381.960——
1998-10-19$602,022.06$916,381.960——
1998-10-16$606,617.63$923,377.341——
1998-10-15$606,617.63$923,377.340——
1998-10-14$551,470.56$839,433.340——
1998-10-13$569,852.94$867,414.651——
1998-10-12$537,683.81$818,447.510——
1998-10-09$523,897.06$797,461.830——
1998-10-08$510,110.28$776,476.401——
1998-10-07$514,705.88$783,471.221——
1998-10-06$528,492.63$804,457.382——
1998-10-05$583,639.69$888,400.571——
1998-10-02$611,213.25$930,372.000——
1998-10-01$625,000.00$951,358.000——
1998-09-30$643,382.38$979,339.140——
1998-09-29$620,404.44$944,362.940——
1998-09-28$625,000.00$951,358.000——
1998-09-25$652,573.50$968,146.640——
1998-09-24$661,764.69$981,782.990——
1998-09-23$668,658.06$992,009.511——
1998-09-22$645,680.13$957,919.380——
1998-09-21$643,382.38$954,510.860——
1998-09-18$638,786.75$947,693.580——
1998-09-17$629,595.56$934,057.070——
1998-09-16$620,404.44$920,421.370——
1998-09-15$615,808.81$913,603.200——
1998-09-14$608,915.44$903,376.420——
1998-09-11$611,213.25$906,785.100——
1998-09-10$611,213.25$906,785.101——
1998-09-09$592,830.88$879,513.710——
1998-09-08$588,235.31$872,695.780——
1998-09-04$597,426.50$886,331.640——
1998-09-03$597,426.50$886,331.640——
1998-09-02$574,448.50$852,241.831——
1998-09-01$567,555.13$842,014.651——
1998-08-31$597,426.50$886,331.640——
1998-08-28$611,213.25$906,785.100——
1998-08-27$620,404.44$920,421.370——
1998-08-26$634,191.19$940,874.921——
1998-08-25$625,000.00$927,239.060——
1998-08-24$620,404.44$920,421.370——
1998-08-21$602,022.06$893,149.730——
1998-08-20$602,022.06$893,149.730——
1998-08-19$606,617.63$899,967.660——
1998-08-18$618,106.63$917,011.720——
1998-08-17$622,702.19$923,830.130——
1998-08-14$625,000.00$927,239.060——
1998-08-13$634,191.19$940,874.920——
1998-08-12$625,000.00$927,239.060——
1998-08-11$606,617.63$899,967.660——
1998-08-10$615,808.81$913,603.200——
1998-08-07$620,404.44$920,421.370——
1998-08-06$606,617.63$899,967.660——
1998-08-05$602,022.06$893,149.730——
1998-08-04$602,022.06$893,149.730——
1998-08-03$625,000.00$927,239.060——
1998-07-31$611,213.25$906,785.101——
1998-07-30$629,595.56$934,057.070——
1998-07-29$643,382.38$954,510.860——
1998-07-28$631,893.38$937,465.910——
1998-07-27$641,084.56$951,101.690——
1998-07-24$645,680.13$957,919.380——
1998-07-23$657,169.13$974,964.730——
1998-07-22$675,551.50$1M1——
1998-07-21$680,147.06$1.01M0——
1998-07-20$677,849.25$1.01M1——
1998-07-17$673,253.69$998,827.440——
1998-07-16$675,551.50$1M1——
1998-07-15$680,147.06$1.01M0——
1998-07-14$675,551.50$1M0——
1998-07-13$677,849.25$1.01M1——
1998-07-10$689,338.25$1.02M1——
1998-07-09$675,551.50$1M0——
1998-07-08$666,360.31$988,600.831——
1998-07-07$657,169.13$974,964.732——
1998-07-06$643,382.38$954,510.862——
1998-07-02$661,764.69$981,782.990——
1998-07-01$666,360.31$988,600.831——
1998-06-30$666,360.31$988,600.830——
1998-06-29$668,658.06$992,009.511——
1998-06-26$668,658.06$992,009.510——
1998-06-25$675,551.50$978,237.010——
1998-06-24$677,849.25$981,564.391——
1998-06-23$675,551.50$978,237.012——
1998-06-22$673,253.69$974,909.860——
1998-06-19$680,147.06$984,892.111——
1998-06-18$687,040.44$994,873.871——
1998-06-17$684,742.63$991,546.400——
1998-06-16$691,636.00$1M1——
1998-06-15$696,231.63$1.01M1——
1998-06-12$698,529.44$1.01M0——
1998-06-11$698,529.44$1.01M1——
1998-06-10$700,827.19$1.01M1——
1998-06-09$703,125.00$1.02M1——
1998-06-08$707,720.56$1.02M0——
1998-06-05$726,102.94$1.05M0——
1998-06-04$726,102.94$1.05M0——
1998-06-03$744,485.31$1.08M0——
1998-06-02$753,676.50$1.09M0——
1998-06-01$749,080.88$1.08M0——
1998-05-29$735,294.13$1.06M0——
1998-05-28$735,294.13$1.06M0——
1998-05-27$723,805.13$1.05M0——
1998-05-26$730,698.50$1.06M0——
1998-05-22$723,805.13$1.05M1——
1998-05-21$712,316.19$1.03M1——
1998-05-20$687,040.44$994,873.871——
1998-05-19$689,338.25$998,201.430——
1998-05-18$693,933.81$1M1——
1998-05-15$675,551.50$978,237.011——
1998-05-14$703,125.00$1.02M0——
1998-05-13$716,911.75$1.04M0——
1998-05-12$719,209.56$1.04M0——
1998-05-11$716,911.75$1.04M0——
1998-05-08$716,911.75$1.04M0——
1998-05-07$728,400.75$1.05M0——
1998-05-06$716,911.75$1.04M0——
1998-05-05$726,102.94$1.05M0——
1998-05-04$726,102.94$1.05M0——
1998-05-01$721,507.38$1.04M0——
1998-04-30$723,805.13$1.05M0——
1998-04-29$712,316.19$1.03M0——
1998-04-28$716,911.75$1.04M0——
1998-04-27$716,911.75$1.04M0——
1998-04-24$737,591.94$1.07M0——
1998-04-23$739,889.69$1.07M0——
1998-04-22$742,187.50$1.07M0——
1998-04-21$739,889.69$1.07M0——
1998-04-20$735,294.13$1.06M0——
1998-04-17$735,294.13$1.06M0——
1998-04-16$735,294.13$1.06M0——
1998-04-15$746,783.06$1.08M0——
1998-04-14$751,378.69$1.09M0——
1998-04-13$749,080.88$1.08M0——
1998-04-09$749,080.88$1.08M0——
1998-04-08$751,378.69$1.09M0——
1998-04-07$746,783.06$1.08M0——
1998-04-06$753,676.50$1.09M1——
1998-04-03$728,400.75$1.05M0——
1998-04-02$735,294.13$1.06M0——
1998-04-01$735,294.13$1.06M1——
1998-03-31$721,507.38$1.04M0——
1998-03-30$721,507.38$1.04M0——
1998-03-27$721,507.38$1.04M0——
1998-03-26$735,294.13$1.04M0——
1998-03-25$730,698.50$1.04M0——
1998-03-24$730,698.50$1.04M0——
1998-03-23$730,698.50$1.04M0——
1998-03-20$730,698.50$1.04M0——
1998-03-19$728,400.75$1.03M1——
1998-03-18$726,102.94$1.03M0——
1998-03-17$730,698.50$1.04M1——
1998-03-16$739,889.69$1.05M0——
1998-03-13$744,485.31$1.05M0——
1998-03-12$744,485.31$1.05M1——
1998-03-11$735,294.13$1.04M0——
1998-03-10$730,698.50$1.04M0——
1998-03-09$730,698.50$1.04M0——
1998-03-06$730,698.50$1.04M0——
1998-03-05$726,102.94$1.03M0——
1998-03-04$735,294.13$1.04M0——
1998-03-03$726,102.94$1.03M0——
1998-03-02$726,102.94$1.03M1——
1998-02-27$730,698.50$1.04M0——
1998-02-26$735,294.13$1.04M0——
1998-02-25$744,485.31$1.05M0——
1998-02-24$739,889.69$1.05M0——
1998-02-23$749,080.88$1.06M0——
1998-02-20$753,676.50$1.07M0——
1998-02-19$746,783.06$1.06M1——
1998-02-18$746,783.06$1.06M0——
1998-02-17$746,783.06$1.06M0——
1998-02-13$744,485.31$1.05M0——
1998-02-12$730,698.50$1.04M0——
1998-02-11$735,294.13$1.04M0——
1998-02-10$737,591.94$1.04M0——
1998-02-09$730,698.50$1.04M0——
1998-02-06$739,889.69$1.05M0——
1998-02-05$730,698.50$1.04M0——
1998-02-04$739,889.69$1.05M0——
1998-02-03$753,676.50$1.07M0——
1998-02-02$758,272.06$1.07M0——
1998-01-30$758,272.06$1.07M1——
1998-01-29$755,974.25$1.07M0——
1998-01-28$753,676.50$1.07M0——
1998-01-27$758,272.06$1.07M1——
1998-01-26$739,889.69$1.05M1——
1998-01-23$735,294.13$1.04M0——
1998-01-22$758,272.06$1.07M1——
1998-01-21$742,187.50$1.05M0——
1998-01-20$744,485.31$1.05M1——
1998-01-16$732,996.31$1.04M0——
1998-01-15$737,591.94$1.04M0——
1998-01-14$735,294.13$1.04M0——
1998-01-13$728,400.75$1.03M0——
1998-01-12$716,911.75$1.02M0——
1998-01-09$719,209.56$1.02M0——
1998-01-08$735,294.13$1.04M1——
1998-01-07$726,102.94$1.03M0——
1998-01-06$716,911.75$1.02M0——
1998-01-05$719,209.56$1.02M0——
1998-01-02$728,400.75$1.03M0——