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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$557,720.56$1.83M0——
2004-12-30$556,985.31$1.83M0——
2004-12-29$558,455.88$1.83M1——
2004-12-28$580,514.69$1.86M0——
2004-12-27$584,191.19$1.87M0——
2004-12-23$583,088.25$1.87M0——
2004-12-22$582,352.94$1.87M0——
2004-12-21$582,720.56$1.87M0——
2004-12-20$580,882.38$1.86M0——
2004-12-17$577,941.19$1.85M0——
2004-12-16$576,470.56$1.85M0——
2004-12-15$575,735.31$1.85M0——
2004-12-14$572,058.81$1.84M0——
2004-12-13$568,014.69$1.82M0——
2004-12-10$562,132.38$1.8M0——
2004-12-09$563,970.56$1.81M0——
2004-12-08$561,397.06$1.8M0——
2004-12-07$558,455.88$1.79M0——
2004-12-06$564,338.25$1.81M0——
2004-12-03$560,661.75$1.8M0——
2004-12-02$555,882.38$1.78M0——
2004-12-01$558,088.25$1.79M0——
2004-11-30$556,985.31$1.79M0——
2004-11-29$552,941.19$1.77M0——
2004-11-26$555,147.06$1.78M0——
2004-11-24$554,779.44$1.78M0——
2004-11-23$555,147.06$1.78M0——
2004-11-22$550,367.63$1.77M0——
2004-11-19$550,367.63$1.77M1——
2004-11-18$544,117.63$1.75M0——
2004-11-17$545,955.88$1.75M0——
2004-11-16$545,955.88$1.75M0——
2004-11-15$545,588.25$1.75M0——
2004-11-12$544,117.63$1.75M0——
2004-11-11$545,588.25$1.75M0——
2004-11-10$541,176.50$1.74M0——
2004-11-09$536,397.06$1.72M0——
2004-11-08$538,602.94$1.73M0——
2004-11-05$542,279.44$1.74M0——
2004-11-04$545,955.88$1.75M0——
2004-11-03$534,191.19$1.71M0——
2004-11-02$531,617.63$1.71M0——
2004-11-01$531,250.00$1.71M0——
2004-10-29$533,455.88$1.71M0——
2004-10-28$532,352.94$1.71M0——
2004-10-27$532,720.56$1.71M0——
2004-10-26$536,397.06$1.72M0——
2004-10-25$534,926.50$1.72M0——
2004-10-22$542,647.06$1.74M0——
2004-10-21$543,382.38$1.74M0——
2004-10-20$549,264.69$1.76M0——
2004-10-19$545,955.88$1.75M0——
2004-10-18$548,897.06$1.76M0——
2004-10-15$548,897.06$1.76M0——
2004-10-14$549,632.38$1.76M0——
2004-10-13$563,970.56$1.81M1——
2004-10-12$559,558.81$1.8M0——
2004-10-11$550,367.63$1.77M0——
2004-10-08$547,794.13$1.76M0——
2004-10-07$545,588.25$1.75M0——
2004-10-06$545,220.56$1.75M0——
2004-10-05$542,647.06$1.74M0——
2004-10-04$540,808.81$1.74M0——
2004-10-01$542,279.44$1.74M1——
2004-09-30$558,823.50$1.79M0——
2004-09-29$559,558.81$1.8M1——
2004-09-28$555,514.69$1.78M1——
2004-09-27$563,235.31$1.77M1——
2004-09-24$561,764.69$1.76M0——
2004-09-23$561,764.69$1.76M1——
2004-09-22$555,514.69$1.74M1——
2004-09-21$556,250.00$1.75M1——
2004-09-20$543,382.38$1.71M0——
2004-09-17$533,823.50$1.68M0——
2004-09-16$533,088.25$1.67M0——
2004-09-15$534,558.81$1.68M0——
2004-09-14$536,029.44$1.68M0——
2004-09-13$535,661.75$1.68M0——
2004-09-10$533,823.50$1.68M0——
2004-09-09$537,867.63$1.69M0——
2004-09-08$532,352.94$1.67M1——
2004-09-07$523,897.06$1.64M0——
2004-09-03$522,058.81$1.64M0——
2004-09-02$518,014.72$1.63M0——
2004-09-01$518,014.72$1.63M0——
2004-08-31$516,911.75$1.62M0——
2004-08-30$516,911.75$1.62M0——
2004-08-27$515,441.19$1.62M0——
2004-08-26$518,382.34$1.63M0——
2004-08-25$515,441.19$1.62M1——
2004-08-24$515,441.19$1.62M1——
2004-08-23$519,852.94$1.63M0——
2004-08-20$523,161.75$1.64M0——
2004-08-19$519,852.94$1.63M0——
2004-08-18$521,691.19$1.64M0——
2004-08-17$520,955.88$1.63M0——
2004-08-16$525,367.63$1.65M0——
2004-08-13$533,088.25$1.67M0——
2004-08-12$533,088.25$1.67M0——
2004-08-11$536,029.44$1.68M0——
2004-08-10$530,882.38$1.67M0——
2004-08-09$533,455.88$1.67M0——
2004-08-06$519,852.94$1.63M0——
2004-08-05$517,647.06$1.62M1——
2004-08-04$529,411.75$1.66M0——
2004-08-03$533,088.25$1.67M0——
2004-08-02$529,779.44$1.66M0——
2004-07-30$530,147.06$1.66M0——
2004-07-29$533,088.25$1.67M0——
2004-07-28$536,397.06$1.68M0——
2004-07-27$542,279.44$1.7M0——
2004-07-26$533,455.88$1.67M0——
2004-07-23$532,352.94$1.67M1——
2004-07-22$544,117.63$1.71M0——
2004-07-21$540,441.19$1.7M0——
2004-07-20$542,647.06$1.7M0——
2004-07-19$538,235.31$1.69M0——
2004-07-16$531,250.00$1.67M0——
2004-07-15$534,191.19$1.68M0——
2004-07-14$526,838.25$1.65M0——
2004-07-13$530,514.69$1.66M0——
2004-07-12$523,161.75$1.64M0——
2004-07-09$521,691.19$1.64M0——
2004-07-08$520,220.59$1.63M0——
2004-07-07$522,058.81$1.64M0——
2004-07-06$518,382.34$1.63M0——
2004-07-02$520,588.25$1.63M0——
2004-07-01$532,352.94$1.67M0——
2004-06-30$529,411.75$1.66M0——
2004-06-29$527,205.88$1.65M0——
2004-06-28$525,735.31$1.65M0——
2004-06-25$533,088.25$1.63M0——
2004-06-24$537,132.38$1.65M0——
2004-06-23$538,602.94$1.65M0——
2004-06-22$540,441.19$1.66M0——
2004-06-21$536,764.69$1.65M1——
2004-06-18$516,911.75$1.58M0——
2004-06-17$514,705.88$1.58M0——
2004-06-16$511,764.72$1.57M0——
2004-06-15$511,029.41$1.57M0——
2004-06-14$514,705.88$1.58M0——
2004-06-10$512,867.66$1.57M0——
2004-06-09$509,558.81$1.56M0——
2004-06-08$512,132.34$1.57M0——
2004-06-07$511,029.41$1.57M0——
2004-06-04$505,514.72$1.55M0——
2004-06-03$501,470.59$1.54M1——
2004-06-02$505,882.34$1.55M0——
2004-06-01$501,838.25$1.54M0——
2004-05-28$497,058.81$1.52M1——
2004-05-27$502,573.53$1.54M0——
2004-05-26$502,941.19$1.54M0——
2004-05-25$500,735.28$1.53M0——
2004-05-24$494,485.28$1.52M0——
2004-05-21$489,338.25$1.5M0——
2004-05-20$492,647.06$1.51M0——
2004-05-19$500,000.00$1.53M0——
2004-05-18$492,647.06$1.51M0——
2004-05-17$490,808.81$1.5M0——
2004-05-14$488,970.59$1.5M0——
2004-05-13$490,073.53$1.5M0——
2004-05-12$488,235.28$1.5M0——
2004-05-11$490,808.81$1.5M0——
2004-05-10$485,661.75$1.49M2——
2004-05-07$500,000.00$1.53M0——
2004-05-06$505,514.72$1.55M0——
2004-05-05$498,161.75$1.53M0——
2004-05-04$486,029.41$1.49M0——
2004-05-03$488,602.94$1.5M1——
2004-04-30$500,000.00$1.53M0——
2004-04-29$505,514.72$1.55M0——
2004-04-28$501,838.25$1.54M0——
2004-04-27$512,132.34$1.57M0——
2004-04-26$510,661.75$1.57M0——
2004-04-23$505,514.72$1.55M0——
2004-04-22$506,617.66$1.55M0——
2004-04-21$487,132.34$1.49M0——
2004-04-20$490,808.81$1.5M1——
2004-04-19$503,676.47$1.54M0——
2004-04-16$499,264.72$1.53M1——
2004-04-15$497,058.81$1.52M2——
2004-04-14$483,455.88$1.48M1——
2004-04-13$491,544.13$1.51M3——
2004-04-12$490,073.53$1.5M2——
2004-04-08$511,764.72$1.57M1——
2004-04-07$513,602.94$1.57M2——
2004-04-06$528,676.50$1.62M1——
2004-04-05$550,735.31$1.69M1——
2004-04-02$559,926.50$1.72M1——
2004-04-01$568,014.69$1.74M0——
2004-03-31$571,691.19$1.75M0——
2004-03-30$565,441.19$1.73M0——
2004-03-29$567,279.44$1.74M0——
2004-03-26$569,852.94$1.73M0——
2004-03-25$570,220.56$1.73M0——
2004-03-24$573,897.06$1.74M1——
2004-03-23$570,588.25$1.73M1——
2004-03-22$564,338.25$1.71M1——
2004-03-19$553,676.50$1.68M1——
2004-03-18$560,661.75$1.7M2——
2004-03-17$590,073.50$1.79M1——
2004-03-16$601,102.94$1.83M0——
2004-03-15$612,132.38$1.86M0——
2004-03-12$606,617.63$1.84M0——
2004-03-11$613,970.56$1.87M0——
2004-03-10$608,455.88$1.85M0——
2004-03-09$620,588.25$1.89M1——
2004-03-08$611,029.44$1.86M0——
2004-03-05$605,147.06$1.84M0——
2004-03-04$602,941.19$1.83M1——
2004-03-03$617,647.06$1.88M0——
2004-03-02$623,529.44$1.89M1——
2004-03-01$622,058.81$1.89M0——
2004-02-27$602,941.19$1.83M0——
2004-02-26$588,235.31$1.79M0——
2004-02-25$584,558.81$1.78M0——
2004-02-24$581,250.00$1.77M0——
2004-02-23$579,044.13$1.76M0——
2004-02-20$588,235.31$1.79M0——
2004-02-19$590,073.50$1.79M1——
2004-02-18$588,235.31$1.76M0——
2004-02-17$586,029.44$1.75M1——
2004-02-13$571,691.19$1.71M0——
2004-02-12$566,176.50$1.69M0——
2004-02-11$566,176.50$1.69M0——
2004-02-10$566,544.13$1.69M0——
2004-02-09$569,117.63$1.7M0——
2004-02-06$569,852.94$1.7M0——
2004-02-05$566,176.50$1.69M0——
2004-02-04$567,279.44$1.7M0——
2004-02-03$568,014.69$1.7M0——
2004-02-02$565,808.81$1.69M0——
2004-01-30$568,014.69$1.7M0——
2004-01-29$567,279.44$1.7M0——
2004-01-28$569,852.94$1.7M0——
2004-01-27$565,073.50$1.69M0——
2004-01-26$565,441.19$1.69M0——
2004-01-23$563,970.56$1.69M0——
2004-01-22$569,852.94$1.7M0——
2004-01-21$568,750.00$1.7M0——
2004-01-20$566,176.50$1.69M0——
2004-01-16$566,544.13$1.69M0——
2004-01-15$562,500.00$1.68M0——
2004-01-14$567,647.06$1.7M0——
2004-01-13$559,558.81$1.67M1——
2004-01-12$566,911.75$1.7M0——
2004-01-09$568,750.00$1.7M0——
2004-01-08$566,176.50$1.69M1——
2004-01-07$561,029.44$1.68M0——
2004-01-06$560,661.75$1.68M0——
2004-01-05$556,985.31$1.67M0——
2004-01-02$555,147.06$1.66M0——