Creative Media - Common Stock (CMCT)

5.3800
-0.1600 (-2.89%)
NASDAQ · Last Trade: Apr 24th, 10:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Creative Media - Common Stock (CMCT)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20265.575.575.065.3835,8525.38
4/23/20265.836.045.245.54152,7335.54
4/22/20266.406.435.605.9353,3815.93
4/21/20266.306.996.116.4634,7586.46
4/20/20265.997.225.526.4070,3626.40
4/17/20260.570.680.540.621,036,5486.16
4/16/20260.760.780.530.561,250,7395.60
4/15/20260.810.910.720.761,996,5317.59
4/14/20260.660.840.620.805,322,5318.00
4/13/20260.561.120.530.92173,234,2629.24
4/10/20260.610.690.470.50449,1524.96
4/09/20260.590.650.590.63357,4916.30
4/08/20260.600.620.560.57587,6965.71
4/07/20260.500.660.500.64585,9066.35
4/06/20260.490.550.470.50276,8135.00
4/02/20260.490.530.470.49287,5484.90
4/01/20260.550.580.400.51850,8675.12
3/31/20260.650.650.550.61729,4816.14
3/30/20260.560.850.560.642,193,0026.39
3/27/20260.650.710.520.56725,4665.64
3/26/20260.700.790.620.66629,4756.61
3/25/20260.080.080.060.078,812,6006.99
3/24/20260.080.090.070.0911,502,2248.77
3/23/20260.100.110.090.0914,634,2119.30
3/20/20260.130.140.110.1312,815,37712.60
3/19/20260.130.160.120.1417,586,65313.73
3/18/20260.170.180.150.17131,246,91517.45
3/17/20260.410.470.150.1669,305,76416.41
3/16/20260.610.620.390.541,942,95654.00
3/13/20261.091.090.500.634,533,71063.49
3/12/20261.321.361.121.14224,802114.00
3/11/20261.301.421.281.31110,017131.00
3/10/20261.671.871.271.34485,514134.00
3/09/20262.062.101.811.98113,255198.00
3/06/20262.182.422.182.2952,316229.00
3/05/20262.302.412.262.2957,011229.00
3/04/20262.332.452.322.4234,404242.00
3/03/20262.202.462.202.4347,168243.00
3/02/20262.122.422.122.3388,054233.00
2/27/20262.172.212.122.1431,881214.00
2/26/20262.202.242.032.1780,823217.00
2/25/20262.312.402.182.2595,168225.00
2/24/20262.502.542.352.3565,424235.00
2/23/20262.542.622.502.5059,699250.00
2/20/20262.702.762.612.6226,787262.00
2/19/20262.682.722.622.6726,641267.00
2/18/20262.742.752.682.6925,532269.00
2/17/20262.732.782.692.7421,031274.00
2/13/20262.612.802.612.7824,749278.00
2/12/20262.822.892.632.6436,171264.00
2/11/20262.882.932.752.7741,743277.00
2/10/20263.003.052.912.9333,145293.00
2/09/20263.033.032.943.0216,888302.00
2/06/20262.763.072.763.0336,034303.00
2/05/20262.752.852.692.7891,066278.00
2/04/20262.852.902.652.79118,217279.00
2/03/20262.922.972.712.8395,995283.00
2/02/20263.013.022.902.9454,689294.50
1/30/20263.083.123.003.0378,366303.00
1/29/20263.173.173.023.1195,976311.00
1/28/20263.393.393.113.1988,116319.00
1/27/20263.303.363.013.36189,417336.00
1/26/20263.803.803.243.40300,639340.00