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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$261,029.41$1.8M2——
2012-12-28$262,500.00$1.81M1——
2012-12-27$254,779.41$1.76M0——
2012-12-26$262,132.36$1.78M0——
2012-12-24$262,132.36$1.78M0——
2012-12-21$263,970.59$1.79M1——
2012-12-20$263,602.94$1.79M0——
2012-12-19$262,867.66$1.78M0——
2012-12-18$262,867.66$1.78M0——
2012-12-17$262,867.66$1.78M0——
2012-12-14$263,602.94$1.79M0——
2012-12-13$261,764.70$1.78M0——
2012-12-12$262,867.66$1.78M0——
2012-12-11$264,705.88$1.8M1——
2012-12-10$262,867.66$1.78M1——
2012-12-07$261,029.41$1.77M0——
2012-12-06$261,029.41$1.77M0——
2012-12-05$264,705.88$1.8M0——
2012-12-04$266,544.13$1.81M1——
2012-12-03$259,926.47$1.76M0——
2012-11-30$260,294.13$1.77M0——
2012-11-29$260,661.77$1.77M0——
2012-11-28$259,191.17$1.76M1——
2012-11-27$252,941.17$1.72M0——
2012-11-26$247,058.83$1.68M0——
2012-11-23$244,485.30$1.66M0——
2012-11-21$248,161.77$1.68M0——
2012-11-20$248,161.77$1.68M0——
2012-11-19$248,161.77$1.68M1——
2012-11-16$242,647.06$1.65M0——
2012-11-15$241,544.13$1.64M1——
2012-11-14$241,911.77$1.64M1——
2012-11-13$237,500.00$1.61M1——
2012-11-12$238,970.59$1.62M0——
2012-11-09$240,073.53$1.63M0——
2012-11-08$237,867.64$1.61M0——
2012-11-07$241,911.77$1.64M0——
2012-11-06$242,279.41$1.64M1——
2012-11-05$238,235.30$1.62M1——
2012-11-02$234,191.17$1.59M1——
2012-11-01$233,455.88$1.58M2——
2012-10-31$237,867.64$1.61M2——
2012-10-26$264,338.25$1.79M0——
2012-10-25$265,073.53$1.8M0——
2012-10-24$272,426.47$1.85M0——
2012-10-23$265,808.81$1.8M0——
2012-10-22$271,323.53$1.84M0——
2012-10-19$270,955.88$1.84M1——
2012-10-18$270,220.59$1.83M0——
2012-10-17$269,852.94$1.83M0——
2012-10-16$268,382.34$1.82M0——
2012-10-15$272,058.81$1.85M0——
2012-10-12$269,852.94$1.83M0——
2012-10-11$276,470.59$1.88M0——
2012-10-10$279,411.75$1.9M0——
2012-10-09$279,411.75$1.9M0——
2012-10-08$278,308.81$1.89M0——
2012-10-05$280,147.06$1.9M0——
2012-10-04$275,000.00$1.87M0——
2012-10-03$277,573.53$1.88M0——
2012-10-02$280,514.72$1.9M0——
2012-10-01$275,735.28$1.87M0——
2012-09-28$275,735.28$1.87M0——
2012-09-27$280,514.72$1.9M0——
2012-09-26$280,514.72$1.9M0——
2012-09-25$281,617.66$1.87M0——
2012-09-24$281,985.28$1.87M0——
2012-09-21$286,764.72$1.9M1——
2012-09-20$287,867.66$1.91M1——
2012-09-19$283,088.25$1.88M2——
2012-09-18$278,676.47$1.85M0——
2012-09-17$281,985.28$1.87M0——
2012-09-14$281,985.28$1.87M0——
2012-09-13$280,882.34$1.87M0——
2012-09-12$284,191.19$1.89M0——
2012-09-11$287,500.00$1.91M0——
2012-09-10$291,176.47$1.93M0——
2012-09-07$279,779.41$1.86M0——
2012-09-06$274,632.34$1.82M1——
2012-09-05$273,529.41$1.82M1——
2012-09-04$275,000.00$1.83M0——
2012-08-31$273,161.75$1.81M0——
2012-08-30$271,323.53$1.8M0——
2012-08-29$272,058.81$1.81M0——
2012-08-28$274,264.72$1.82M0——
2012-08-27$271,691.19$1.8M0——
2012-08-24$272,058.81$1.81M0——
2012-08-23$274,264.72$1.82M0——
2012-08-22$276,470.59$1.84M0——
2012-08-21$276,470.59$1.84M0——
2012-08-20$272,426.47$1.81M0——
2012-08-17$273,529.41$1.82M0——
2012-08-16$273,529.41$1.82M0——
2012-08-15$275,000.00$1.83M0——
2012-08-14$274,632.34$1.82M0——
2012-08-13$275,000.00$1.83M0——
2012-08-10$274,632.34$1.82M0——
2012-08-09$275,000.00$1.83M0——
2012-08-08$274,632.34$1.82M0——
2012-08-07$276,838.25$1.84M0——
2012-08-06$275,735.28$1.83M1——
2012-08-03$273,897.06$1.82M1——
2012-08-02$289,338.25$1.92M0——
2012-08-01$284,191.19$1.89M0——
2012-07-31$283,823.53$1.89M0——
2012-07-30$290,441.19$1.93M1——
2012-07-27$286,764.72$1.9M0——
2012-07-26$293,382.34$1.95M0——
2012-07-25$298,897.06$1.99M0——
2012-07-24$294,117.66$1.95M0——
2012-07-23$296,691.19$1.97M0——
2012-07-20$298,529.41$1.98M0——
2012-07-19$290,073.53$1.93M0——
2012-07-18$287,500.00$1.91M0——
2012-07-17$293,014.72$1.95M0——
2012-07-16$279,411.75$1.86M0——
2012-07-13$290,441.19$1.93M0——
2012-07-12$284,926.47$1.89M0——
2012-07-11$275,735.28$1.83M0——
2012-07-10$283,823.53$1.89M0——
2012-07-09$283,455.88$1.88M0——
2012-07-06$274,264.72$1.82M0——
2012-07-05$271,691.19$1.8M0——
2012-07-03$273,897.06$1.82M1——
2012-07-02$283,088.25$1.88M0——
2012-06-29$283,455.88$1.88M0——
2012-06-28$281,250.00$1.87M0——
2012-06-27$280,882.34$1.87M0——
2012-06-26$284,926.47$1.85M0——
2012-06-25$285,294.13$1.86M0——
2012-06-22$286,764.72$1.87M0——
2012-06-21$283,823.53$1.85M0——
2012-06-20$289,338.25$1.88M0——
2012-06-19$284,191.19$1.85M0——
2012-06-18$283,088.25$1.84M0——
2012-06-15$285,661.75$1.86M0——
2012-06-14$285,294.13$1.86M0——
2012-06-13$281,250.00$1.83M0——
2012-06-12$286,029.41$1.86M0——
2012-06-11$281,985.28$1.83M0——
2012-06-08$277,573.53$1.81M0——
2012-06-07$286,764.72$1.87M0——
2012-06-06$290,073.53$1.89M0——
2012-06-05$294,485.28$1.92M0——
2012-06-04$290,073.53$1.89M1——
2012-06-01$293,014.72$1.91M0——
2012-05-31$289,338.25$1.88M0——
2012-05-30$294,852.94$1.92M1——
2012-05-29$306,985.28$2M0——
2012-05-25$305,147.06$1.99M0——
2012-05-24$309,926.47$2.02M0——
2012-05-23$312,500.00$2.03M0——
2012-05-22$310,294.13$2.02M0——
2012-05-21$304,411.75$1.98M0——
2012-05-18$309,191.19$2.01M2——
2012-05-17$308,823.53$2.01M0——
2012-05-16$299,632.34$1.95M0——
2012-05-15$300,000.00$1.95M0——
2012-05-14$303,308.81$1.97M0——
2012-05-11$304,044.13$1.98M0——
2012-05-10$303,308.81$1.97M0——
2012-05-09$303,308.81$1.97M0——
2012-05-08$303,676.47$1.98M0——
2012-05-07$305,147.06$1.99M0——
2012-05-04$299,632.34$1.95M0——
2012-05-03$303,308.81$1.97M0——
2012-05-02$299,632.34$1.95M0——
2012-05-01$305,882.34$1.99M0——
2012-04-30$309,191.19$2.01M0——
2012-04-27$300,000.00$1.95M0——
2012-04-26$304,779.41$1.98M0——
2012-04-25$303,308.81$1.97M0——
2012-04-24$307,720.59$2M0——
2012-04-23$303,308.81$1.97M0——
2012-04-20$305,147.06$1.99M0——
2012-04-19$306,985.28$2M0——
2012-04-18$314,338.25$2.04M0——
2012-04-17$316,911.75$2.06M1——
2012-04-16$314,705.88$2.05M0——
2012-04-13$318,014.72$2.07M1——
2012-04-12$319,485.28$2.08M0——
2012-04-11$320,588.25$2.09M0——
2012-04-10$319,852.94$2.08M0——
2012-04-09$319,852.94$2.08M1——
2012-04-05$314,338.25$2.04M0——
2012-04-04$319,852.94$2.08M0——
2012-04-03$313,235.28$2.04M0——
2012-04-02$312,132.34$2.03M1——
2012-03-30$314,705.88$2.05M1——
2012-03-29$319,485.28$2.08M1——
2012-03-28$325,000.00$2.11M0——
2012-03-27$322,426.47$2.06M1——
2012-03-26$318,014.72$2.03M1——
2012-03-23$318,750.00$2.04M1——
2012-03-22$316,176.47$2.02M1——
2012-03-21$309,926.47$1.98M2——
2012-03-20$307,720.59$1.97M1——
2012-03-19$311,764.72$1.99M3——
2012-03-16$305,147.06$1.95M2——
2012-03-15$297,794.13$1.9M2——
2012-03-14$274,632.34$1.75M1——
2012-03-13$272,794.13$1.74M0——
2012-03-12$264,705.88$1.69M0——
2012-03-09$267,279.41$1.71M0——
2012-03-08$273,529.41$1.75M0——
2012-03-07$263,970.59$1.69M1——
2012-03-06$266,176.47$1.7M0——
2012-03-05$268,382.34$1.71M0——
2012-03-02$273,161.75$1.74M0——
2012-03-01$269,852.94$1.72M0——
2012-02-29$265,808.81$1.7M0——
2012-02-28$270,588.25$1.73M0——
2012-02-27$272,058.81$1.74M0——
2012-02-24$263,602.94$1.68M0——
2012-02-23$268,382.34$1.71M0——
2012-02-22$269,485.28$1.72M0——
2012-02-21$261,029.41$1.67M2——
2012-02-17$274,264.72$1.75M0——
2012-02-16$274,264.72$1.75M1——
2012-02-15$277,205.88$1.77M1——
2012-02-14$273,897.06$1.75M0——
2012-02-13$279,411.75$1.78M1——
2012-02-10$276,102.94$1.76M1——
2012-02-09$283,088.25$1.81M0——
2012-02-08$281,250.00$1.8M1——
2012-02-07$285,294.13$1.82M0——
2012-02-06$286,029.41$1.83M0——
2012-02-03$284,926.47$1.82M1——
2012-02-02$284,558.81$1.82M1——
2012-02-01$283,455.88$1.81M1——
2012-01-31$280,147.06$1.79M0——
2012-01-30$281,250.00$1.8M0——
2012-01-27$283,088.25$1.81M0——
2012-01-26$284,558.81$1.82M1——
2012-01-25$280,514.72$1.79M0——
2012-01-24$275,735.28$1.76M1——
2012-01-23$271,323.53$1.73M1——
2012-01-20$268,014.72$1.71M0——
2012-01-19$270,220.59$1.73M0——
2012-01-18$269,117.66$1.72M0——
2012-01-17$267,647.06$1.71M0——
2012-01-13$266,544.13$1.7M0——
2012-01-12$267,647.06$1.71M0——
2012-01-11$269,117.66$1.72M0——
2012-01-10$270,220.59$1.73M0——
2012-01-09$272,426.47$1.74M1——
2012-01-06$261,397.06$1.67M0——
2012-01-05$266,544.13$1.7M0——
2012-01-04$268,014.72$1.71M0——
2012-01-03$257,720.59$1.65M0——