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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34,901.96$1.16M6——
2020-12-30$35,465.69$1.18M7——
2020-12-29$35,514.71$1.18M13——
2020-12-28$33,431.37$1.11M10——
2020-12-24$31,102.94$1.03M1——
2020-12-23$30,269.61$1.01M7——
2020-12-22$30,220.59$1M62——
2020-12-21$30,196.08$1M45——
2020-12-18$30,024.51$998,434.4088——
2020-12-17$29,411.77$978,058.1765——
2020-12-16$29,411.77$978,058.1733——
2020-12-15$28,186.28$937,305.938——
2020-12-14$28,063.72$933,230.4212——
2020-12-11$29,460.79$979,688.3710——
2020-12-10$29,558.82$976,835.6433——
2020-12-09$29,411.77$971,975.6714——
2020-12-08$29,779.41$984,125.4623——
2020-12-07$29,803.92$984,935.4412——
2020-12-04$28,186.28$931,476.8213——
2020-12-03$28,921.57$955,776.0710——
2020-12-02$26,176.47$865,058.288——
2020-12-01$27,769.61$917,706.998——
2020-11-30$29,828.43$985,745.3420——
2020-11-27$26,446.08$873,968.1415——
2020-11-25$27,475.49$907,987.3918——
2020-11-24$26,666.67$881,257.9620——
2020-11-23$26,519.61$876,398.0019——
2020-11-20$23,946.08$791,350.0710——
2020-11-19$25,465.69$841,568.936——
2020-11-18$25,024.51$826,989.2914——
2020-11-17$25,808.82$852,908.5717——
2020-11-16$25,710.79$849,668.659——
2020-11-13$26,348.04$870,728.1429——
2020-11-12$25,269.61$835,089.0114——
2020-11-11$24,901.96$822,939.383——
2020-11-10$24,877.45$822,129.4011——
2020-11-09$22,671.57$749,231.1812——
2020-11-06$20,833.33$688,482.745——
2020-11-05$20,833.33$688,482.742——
2020-11-04$19,607.84$647,983.739——
2020-11-03$20,098.04$664,183.416——
2020-11-02$19,607.84$647,983.736——
2020-10-30$19,607.84$647,983.736——
2020-10-29$19,607.84$647,983.738——
2020-10-28$19,240.20$635,834.1011——
2020-10-27$19,558.82$646,363.771——
2020-10-26$19,436.28$642,313.953——
2020-10-23$19,460.79$643,123.935——
2020-10-22$19,509.80$644,743.9716——
2020-10-21$19,632.35$648,793.9114——
2020-10-20$19,485.29$643,933.993——
2020-10-19$19,460.79$643,123.933——
2020-10-16$19,607.84$647,983.7316——
2020-10-15$19,289.21$637,454.117——
2020-10-14$20,269.61$669,853.321——
2020-10-13$20,661.77$682,812.963——
2020-10-12$20,735.29$685,242.909——
2020-10-09$20,808.82$687,672.846——
2020-10-08$21,372.55$706,302.318——
2020-10-07$21,985.29$726,551.818——
2020-10-06$22,794.12$753,281.166——
2020-10-05$23,725.49$784,060.416——
2020-10-02$24,264.71$801,879.903——
2020-10-01$23,578.43$779,200.456——
2020-09-30$24,166.67$798,639.986——
2020-09-29$23,137.26$764,620.894——
2020-09-28$23,651.96$781,630.553——
2020-09-25$22,794.12$753,281.166——
2020-09-24$22,500.00$743,561.484——
2020-09-23$23,382.35$772,720.778——
2020-09-22$24,362.74$805,119.9011——
2020-09-21$22,696.08$750,041.2420——
2020-09-18$25,343.14$837,518.9584——
2020-09-17$26,960.79$890,977.7327——
2020-09-16$27,720.59$916,087.0320——
2020-09-15$26,274.51$868,298.2810——
2020-09-14$25,735.29$850,478.7922——
2020-09-11$25,269.61$835,089.0115——
2020-09-10$25,318.63$830,634.1212——
2020-09-09$25,220.59$827,417.9331——
2020-09-08$25,392.16$833,046.5818——
2020-09-04$25,245.10$828,221.814——
2020-09-03$25,269.61$829,025.944——
2020-09-02$25,122.55$824,201.423——
2020-09-01$25,147.06$825,005.474——
2020-08-31$25,318.63$830,634.124——
2020-08-28$25,661.77$841,891.741——
2020-08-27$25,318.63$830,634.122——
2020-08-26$25,637.26$841,087.455——
2020-08-25$25,735.29$844,304.045——
2020-08-24$25,318.63$830,634.124——
2020-08-21$25,735.29$844,304.044——
2020-08-20$25,955.88$851,540.781——
2020-08-19$25,759.80$845,108.082——
2020-08-18$25,759.80$845,108.086——
2020-08-17$26,642.16$874,055.5314——
2020-08-14$26,544.12$870,839.104——
2020-08-13$26,225.49$860,385.772——
2020-08-12$25,784.31$845,912.214——
2020-08-11$25,784.31$845,912.213——
2020-08-10$25,735.29$844,304.043——
2020-08-07$25,318.63$830,634.125——
2020-08-06$25,318.63$830,634.121——
2020-08-05$26,053.92$854,757.202——
2020-08-04$25,661.77$841,891.743——
2020-08-03$25,294.12$829,830.073——
2020-07-31$25,000.00$820,181.034——
2020-07-30$25,416.67$833,850.794——
2020-07-29$26,372.55$865,210.453——
2020-07-28$25,637.26$841,087.458——
2020-07-27$26,617.65$873,251.328——
2020-07-24$25,539.21$837,871.183——
2020-07-23$27,254.90$894,158.223——
2020-07-22$27,279.41$894,962.193——
2020-07-21$27,254.90$894,158.228——
2020-07-20$27,696.08$908,631.8718——
2020-07-17$28,210.79$925,518.134——
2020-07-16$28,504.90$935,167.093——
2020-07-15$28,848.04$946,424.4723——
2020-07-14$28,333.33$929,538.286——
2020-07-13$29,142.16$956,073.7512——
2020-07-10$29,779.41$976,980.3316——
2020-07-09$24,313.72$797,666.038——
2020-07-08$24,901.96$816,964.526——
2020-07-07$26,421.57$866,818.7113——
2020-07-06$26,691.18$875,663.788——
2020-07-02$25,318.63$830,634.1212——
2020-07-01$26,642.16$874,055.537——
2020-06-30$26,421.57$866,818.718——
2020-06-29$26,053.92$854,757.2010——
2020-06-26$24,240.20$795,253.98125——
2020-06-25$24,068.63$789,625.3317——
2020-06-24$23,088.23$757,461.2912——
2020-06-23$24,019.61$788,017.154——
2020-06-22$24,558.82$805,707.313——
2020-06-19$25,049.02$821,789.0418——
2020-06-18$25,637.26$841,087.451——
2020-06-17$24,436.28$801,686.753——
2020-06-16$24,852.94$815,356.436——
2020-06-15$24,264.71$796,057.868——
2020-06-12$24,191.18$793,645.809——
2020-06-11$23,578.43$767,512.5612——
2020-06-10$26,151.96$851,284.556——
2020-06-09$27,132.35$883,197.728——
2020-06-08$28,406.86$924,685.076——
2020-06-05$28,946.08$942,237.1124——
2020-06-04$26,715.69$869,634.7810——
2020-06-03$25,686.28$836,125.7116——
2020-06-02$25,196.08$820,169.3212——
2020-06-01$25,220.59$820,967.1919——
2020-05-29$24,264.71$789,851.484——
2020-05-28$24,166.67$786,660.2516——
2020-05-27$25,147.06$818,573.5112——
2020-05-26$24,852.94$808,999.6622——
2020-05-22$25,637.26$834,530.058——
2020-05-21$25,343.14$824,956.125——
2020-05-20$24,803.92$807,403.928——
2020-05-19$24,289.21$790,649.518——
2020-05-18$24,632.35$801,819.2520——
2020-05-15$23,014.71$749,162.337——
2020-05-14$22,328.43$726,823.168——
2020-05-13$23,112.74$752,353.646——
2020-05-12$23,504.90$765,118.796——
2020-05-11$25,196.08$820,169.3213——
2020-05-08$24,803.92$807,403.9211——
2020-05-07$24,607.84$801,021.3914——
2020-05-06$23,995.10$781,075.586——
2020-05-05$24,583.33$800,223.4412——
2020-05-04$24,950.98$812,190.978——
2020-05-01$23,750.00$773,097.2310——
2020-04-30$24,975.49$812,988.598——
2020-04-29$26,666.67$868,038.9616——
2020-04-28$24,240.20$789,053.949——
2020-04-27$23,774.51$773,895.0117——
2020-04-24$22,181.37$722,036.045——
2020-04-23$21,642.16$704,483.679——
2020-04-22$22,352.94$727,620.875——
2020-04-21$22,254.90$724,429.7211——
2020-04-20$20,955.88$682,144.5910——
2020-04-17$21,813.72$710,068.6710——
2020-04-16$20,441.18$665,390.2623——
2020-04-15$22,941.18$746,768.8010——
2020-04-14$25,857.84$841,710.6214——
2020-04-13$27,696.08$901,547.9510——
2020-04-09$28,431.37$925,482.8520——
2020-04-08$27,524.51$895,963.1213——
2020-04-07$25,710.79$836,923.7416——
2020-04-06$26,102.94$849,688.8916——
2020-04-03$23,455.88$763,523.3017——
2020-04-02$23,872.55$777,086.3217——
2020-04-01$24,117.65$785,064.5142——
2020-03-31$27,181.37$884,793.5457——
2020-03-30$26,593.14$865,645.4431——
2020-03-27$26,568.63$864,847.5715——
2020-03-26$30,122.55$980,533.1439——
2020-03-25$25,073.53$816,180.0666——
2020-03-24$20,588.23$670,177.1428——
2020-03-23$20,686.28$673,368.6531——
2020-03-20$23,137.26$753,151.50428——
2020-03-19$16,544.12$538,535.2236——
2020-03-18$15,710.78$511,409.1025——
2020-03-17$19,215.69$625,498.6137——
2020-03-16$19,240.20$626,296.5126——
2020-03-13$22,745.10$740,386.2746——
2020-03-12$23,455.88$763,523.3044——
2020-03-11$28,431.37$919,498.9737——
2020-03-10$29,313.72$948,035.2441——
2020-03-09$30,686.28$992,424.9139——
2020-03-06$34,485.29$1.12M27——
2020-03-05$35,196.08$1.14M11——
2020-03-04$35,808.82$1.16M3——
2020-03-03$34,681.37$1.12M28——
2020-03-02$36,299.02$1.17M29——
2020-02-28$34,411.77$1.11M35——
2020-02-27$35,906.86$1.16M39——
2020-02-26$36,887.25$1.19M21——
2020-02-25$35,465.69$1.15M15——
2020-02-24$36,642.16$1.19M4——
2020-02-21$36,789.21$1.19M13——
2020-02-20$36,936.27$1.19M12——
2020-02-19$36,838.23$1.19M12——
2020-02-18$36,838.23$1.19M10——
2020-02-14$36,936.27$1.19M11——
2020-02-13$36,936.27$1.19M7——
2020-02-12$36,838.23$1.19M8——
2020-02-11$36,813.73$1.19M9——
2020-02-10$36,764.71$1.19M14——
2020-02-07$36,544.12$1.18M18——
2020-02-06$37,377.45$1.21M6——
2020-02-05$37,867.65$1.22M63——
2020-02-04$36,985.29$1.2M26——
2020-02-03$37,916.67$1.23M18——
2020-01-31$38,137.25$1.23M28——
2020-01-30$38,186.27$1.23M24——
2020-01-29$37,769.61$1.22M18——
2020-01-28$38,063.73$1.23M68——
2020-01-27$37,794.12$1.22M44——
2020-01-24$37,377.45$1.21M449——
2020-01-23$36,813.73$1.19M35——
2020-01-22$36,691.18$1.19M82——
2020-01-21$36,397.06$1.18M56——
2020-01-17$35,906.86$1.16M403——
2020-01-16$35,710.79$1.15M18——
2020-01-15$35,514.71$1.15M19——
2020-01-14$35,220.59$1.14M28——
2020-01-13$35,294.12$1.14M11——
2020-01-10$35,416.67$1.15M15——
2020-01-09$35,514.71$1.15M7——
2020-01-08$35,441.18$1.15M36——
2020-01-07$35,514.71$1.15M24——
2020-01-06$35,367.65$1.14M17——
2020-01-03$35,441.18$1.15M7——
2020-01-02$35,245.10$1.14M16——