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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35,539.21$1.15M18——
2019-12-30$35,514.71$1.15M5——
2019-12-27$35,539.21$1.15M21——
2019-12-26$35,514.71$1.15M27——
2019-12-24$35,441.18$1.15M7——
2019-12-23$35,514.71$1.15M91——
2019-12-20$35,392.16$1.14M204——
2019-12-19$35,539.21$1.15M18——
2019-12-18$35,539.21$1.15M76——
2019-12-17$35,637.25$1.15M4——
2019-12-16$35,490.20$1.15M43——
2019-12-13$35,514.71$1.15M27——
2019-12-12$35,465.69$1.15M9——
2019-12-11$35,661.77$1.15M49——
2019-12-10$35,490.20$1.14M108——
2019-12-09$35,000.00$1.13M27——
2019-12-06$35,490.20$1.14M26——
2019-12-05$35,465.69$1.14M12——
2019-12-04$35,245.10$1.13M14——
2019-12-03$35,000.00$1.13M9——
2019-12-02$35,024.51$1.13M13——
2019-11-29$35,539.21$1.14M12——
2019-11-27$35,465.69$1.14M17——
2019-11-26$35,294.12$1.14M11——
2019-11-25$35,147.06$1.13M12——
2019-11-22$35,098.04$1.13M7——
2019-11-21$35,465.69$1.14M8——
2019-11-20$35,343.14$1.14M90——
2019-11-19$35,539.21$1.14M26——
2019-11-18$35,024.51$1.13M15——
2019-11-15$34,828.43$1.12M16——
2019-11-14$35,465.69$1.14M17——
2019-11-13$35,759.80$1.15M22——
2019-11-12$35,539.21$1.14M14——
2019-11-11$35,539.21$1.14M7——
2019-11-08$34,926.47$1.12M9——
2019-11-07$35,392.16$1.14M2——
2019-11-06$35,539.21$1.14M8——
2019-11-05$35,882.35$1.15M3——
2019-11-04$35,784.31$1.15M5——
2019-11-01$35,686.27$1.15M8——
2019-10-31$35,661.77$1.15M7——
2019-10-30$36,274.51$1.17M3——
2019-10-29$36,274.51$1.17M5——
2019-10-28$36,053.92$1.16M2——
2019-10-25$35,784.31$1.15M15——
2019-10-24$35,784.31$1.15M11——
2019-10-23$35,735.29$1.15M41——
2019-10-22$35,833.33$1.15M19——
2019-10-21$35,612.75$1.15M7——
2019-10-18$35,808.82$1.15M6——
2019-10-17$35,955.88$1.16M6——
2019-10-16$35,857.84$1.15M4——
2019-10-15$36,102.94$1.16M8——
2019-10-14$36,053.92$1.16M23——
2019-10-11$35,465.69$1.14M28——
2019-10-10$35,171.57$1.13M2——
2019-10-09$35,759.80$1.15M17——
2019-10-08$35,759.80$1.15M8——
2019-10-07$36,176.47$1.16M10——
2019-10-04$36,740.20$1.18M6——
2019-10-03$36,862.75$1.19M3——
2019-10-02$37,941.18$1.22M1——
2019-10-01$37,352.94$1.2M5——
2019-09-30$37,990.20$1.22M9——
2019-09-27$37,647.06$1.21M18——
2019-09-26$38,602.94$1.24M7——
2019-09-25$38,431.37$1.24M4——
2019-09-24$37,965.69$1.22M3——
2019-09-23$38,553.92$1.24M11——
2019-09-20$37,990.20$1.22M24——
2019-09-19$37,622.55$1.21M12——
2019-09-18$38,872.55$1.25M6——
2019-09-17$40,171.57$1.29M2——
2019-09-16$39,730.39$1.28M8——
2019-09-13$39,534.31$1.27M2——
2019-09-12$39,607.84$1.27M6——
2019-09-11$39,044.12$1.26M4——
2019-09-10$38,504.90$1.24M14——
2019-09-09$38,333.33$1.23M11——
2019-09-06$38,553.92$1.24M10——
2019-09-05$39,215.69$1.26M12——
2019-09-04$40,294.12$1.29M14——
2019-09-03$40,245.10$1.29M17——
2019-08-30$147,058.83$3.61M20——
2019-08-29$144,926.47$3.56M5——
2019-08-28$145,367.64$3.57M19——
2019-08-27$144,852.94$3.56M32——
2019-08-26$145,588.23$3.57M3——
2019-08-23$143,382.36$3.52M3——
2019-08-22$145,147.06$3.56M2——
2019-08-21$145,073.53$3.56M5——
2019-08-20$148,897.06$3.66M6——
2019-08-19$152,573.53$3.75M13——
2019-08-16$160,294.13$3.94M5——
2019-08-15$163,970.59$4.03M3——
2019-08-14$165,147.06$4.06M7——
2019-08-13$165,441.17$4.06M10——
2019-08-12$160,735.30$3.95M2——
2019-08-09$160,367.64$3.94M9——
2019-08-08$147,426.47$3.62M0——
2019-08-07$148,970.59$3.66M0——
2019-08-06$147,426.47$3.62M0——
2019-08-05$149,264.70$3.67M1——
2019-08-02$152,205.88$3.74M1——
2019-08-01$149,485.30$3.67M0——
2019-07-31$149,852.94$3.68M1——
2019-07-30$152,573.53$3.75M1——
2019-07-29$149,852.94$3.68M0——
2019-07-26$150,882.36$3.7M1——
2019-07-25$149,485.30$3.67M0——
2019-07-24$147,426.47$3.62M1——
2019-07-23$149,411.77$3.67M1——
2019-07-22$148,382.36$3.64M0——
2019-07-19$147,279.41$3.62M1——
2019-07-18$148,897.06$3.66M0——
2019-07-17$151,544.13$3.72M1——
2019-07-16$149,705.88$3.68M0——
2019-07-15$149,264.70$3.67M0——
2019-07-12$147,205.88$3.61M0——
2019-07-11$148,897.06$3.66M1——
2019-07-10$149,779.41$3.68M0——
2019-07-09$152,058.83$3.73M0——
2019-07-08$151,617.64$3.72M1——
2019-07-05$150,588.23$3.7M1——
2019-07-03$151,250.00$3.71M0——
2019-07-02$152,941.17$3.76M2——
2019-07-01$152,573.53$3.75M2——
2019-06-28$151,617.64$3.72M65——
2019-06-27$146,985.30$3.61M4——
2019-06-26$144,191.17$3.54M2——
2019-06-25$141,250.00$3.47M2——
2019-06-24$141,838.23$3.48M3——
2019-06-21$142,352.94$3.5M9——
2019-06-20$152,941.17$3.76M0——
2019-06-19$152,941.17$3.76M0——
2019-06-18$152,205.88$3.74M1——
2019-06-17$152,132.36$3.74M2——
2019-06-14$153,308.83$3.76M1——
2019-06-13$152,941.17$3.76M1——
2019-06-12$150,735.30$3.68M2——
2019-06-11$150,735.30$3.68M2——
2019-06-10$150,735.30$3.68M2——
2019-06-07$147,132.36$3.59M1——
2019-06-06$147,720.59$3.61M3——
2019-06-05$154,411.77$3.77M1——
2019-06-04$151,544.13$3.7M1——
2019-06-03$152,867.64$3.73M1——
2019-05-31$154,411.77$3.77M2——
2019-05-30$155,882.36$3.8M1——
2019-05-29$142,500.00$3.48M1——
2019-05-28$144,411.77$3.52M0——
2019-05-24$145,220.59$3.54M0——
2019-05-23$147,132.36$3.59M0——
2019-05-22$147,647.06$3.6M1——
2019-05-21$147,058.83$3.59M0——
2019-05-20$148,529.41$3.62M0——
2019-05-17$143,382.36$3.5M0——
2019-05-16$145,808.83$3.56M0——
2019-05-15$144,485.30$3.53M0——
2019-05-14$143,676.47$3.51M1——
2019-05-13$142,205.88$3.47M0——
2019-05-10$142,279.41$3.47M0——
2019-05-09$142,867.64$3.49M0——
2019-05-08$142,794.13$3.48M0——
2019-05-07$137,573.53$3.36M0——
2019-05-06$137,573.53$3.36M0——
2019-05-03$137,867.64$3.36M0——
2019-05-02$137,867.64$3.36M0——
2019-05-01$137,867.64$3.36M0——
2019-04-30$142,279.41$3.47M1——
2019-04-29$143,382.36$3.5M0——
2019-04-26$136,764.70$3.34M0——
2019-04-25$136,764.70$3.34M0——
2019-04-24$137,426.47$3.35M0——
2019-04-23$140,735.30$3.43M1——
2019-04-22$138,970.59$3.39M0——
2019-04-18$141,176.47$3.45M0——
2019-04-17$140,147.06$3.42M0——
2019-04-16$145,220.59$3.54M1——
2019-04-15$143,382.36$3.5M0——
2019-04-12$144,117.64$3.52M0——
2019-04-11$143,750.00$3.51M0——
2019-04-10$144,632.36$3.53M0——
2019-04-09$141,397.06$3.45M0——
2019-04-08$143,308.83$3.5M1——
2019-04-05$141,764.70$3.46M2——
2019-04-04$138,161.77$3.37M0——
2019-04-03$136,029.41$3.32M0——
2019-04-02$136,029.41$3.32M0——
2019-04-01$139,338.23$3.4M0——
2019-03-29$134,485.30$3.28M1——
2019-03-28$135,294.13$3.3M0——
2019-03-27$138,161.77$3.37M0——
2019-03-26$133,823.53$3.27M0——
2019-03-25$131,617.64$3.21M0——
2019-03-22$135,294.13$3.3M1——
2019-03-21$137,794.13$3.36M0——
2019-03-20$133,529.41$3.26M0——
2019-03-19$135,220.59$3.3M0——
2019-03-18$135,220.59$3.3M1——
2019-03-15$134,191.17$3.27M1——
2019-03-14$136,397.06$3.33M0——
2019-03-13$136,764.70$3.34M1——
2019-03-12$135,882.36$3.32M0——
2019-03-11$134,264.70$3.28M1——
2019-03-08$135,294.13$3.3M2——
2019-03-07$129,779.41$3.17M0——
2019-03-06$133,970.59$3.27M0——
2019-03-05$133,602.94$3.26M1——
2019-03-04$132,352.94$3.21M0——
2019-03-01$133,970.59$3.25M0——
2019-02-28$134,044.13$3.25M1——
2019-02-27$132,426.47$3.21M2——
2019-02-26$132,426.47$3.21M1——
2019-02-25$130,808.82$3.17M0——
2019-02-22$131,911.77$3.2M2——
2019-02-21$131,985.30$3.2M0——
2019-02-20$130,147.06$3.15M0——
2019-02-19$130,220.59$3.16M0——
2019-02-15$127,573.53$3.09M0——
2019-02-14$130,367.65$3.16M0——
2019-02-13$128,676.47$3.12M0——
2019-02-12$130,147.06$3.15M1——
2019-02-11$129,779.41$3.15M2——
2019-02-08$128,676.47$3.12M0——
2019-02-07$129,705.88$3.14M0——
2019-02-06$128,676.47$3.12M1——
2019-02-05$128,161.77$3.11M0——
2019-02-04$126,102.94$3.06M2——
2019-02-01$132,132.36$3.2M2——
2019-01-31$130,147.06$3.15M0——
2019-01-30$129,779.41$3.15M0——
2019-01-29$129,779.41$3.15M0——
2019-01-28$127,573.53$3.09M0——
2019-01-25$127,941.18$3.1M1——
2019-01-24$130,073.53$3.15M0——
2019-01-23$127,279.41$3.08M2——
2019-01-22$127,647.06$3.09M1——
2019-01-18$129,044.12$3.13M0——
2019-01-17$129,485.30$3.14M1——
2019-01-16$127,794.12$3.1M1——
2019-01-15$125,000.00$3.03M0——
2019-01-14$127,794.12$3.1M5——
2019-01-11$120,808.82$2.93M0——
2019-01-10$119,485.30$2.9M0——
2019-01-09$119,485.30$2.9M0——
2019-01-08$118,235.30$2.87M0——
2019-01-07$118,235.30$2.87M0——
2019-01-04$118,235.30$2.87M0——
2019-01-03$111,397.06$2.7M0——
2019-01-02$125,735.30$3.05M1——