Creative Media & Community Trust Corp CMCT
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.36 | 5.06 | 4.36 | 4.99 | 60,834 | |
| 4.30 | 4.43 | 4.20 | 4.33 | 6,667 | |
| 4.25 | 4.42 | 4.16 | 4.40 | 15,714 | |
| 3.50 | 4.27 | 3.46 | 4.27 | 71,490 | |
| 3.65 | 3.69 | 3.52 | 3.69 | 8,122 | |
| 3.42 | 3.59 | 3.41 | 3.58 | 11,811 | |
| 3.19 | 3.42 | 2.96 | 3.42 | 14,700 | |
| 3.04 | 3.25 | 2.89 | 3.24 | 40,896 | |
| 3.22 | 3.27 | 3.08 | 3.09 | 6,542 | |
| 3.52 | 3.52 | 3.19 | 3.19 | 11,145 | |
| 3.94 | 3.94 | 3.02 | 3.22 | 44,540 | |
| 3.36 | 3.89 | 3.36 | 3.89 | 134,620 | |
| 3.18 | 3.54 | 3.15 | 3.37 | 12,291 | |
| 3.06 | 3.31 | 2.87 | 3.27 | 29,726 | |
| 3.20 | 3.37 | 3.10 | 3.13 | 17,148 | |
| 4.01 | 4.29 | 3.17 | 3.21 | 124,976 | |
| 5.75 | 5.75 | 3.97 | 4.10 | 71,200 | |
| 5.18 | 5.76 | 4.90 | 5.72 | 45,129 | |
| 4.58 | 5.45 | 4.56 | 5.24 | 93,718 | |
| 4.51 | 4.74 | 4.36 | 4.51 | 23,643 | |
| 4.41 | 4.71 | 4.03 | 4.48 | 26,764 | |
| 4.03 | 5.10 | 3.86 | 4.61 | 106,157 | |
| 4.36 | 4.36 | 3.95 | 4.16 | 48,561 |
United States