Creative Media - Common Stock (CMCT)

Historical Prices For Creative Media - Common Stock (CMCT)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	5.48	5.65	5.43	5.57	26,553	5.57
4/29/2025	5.17	6.29	5.01	5.57	164,122	5.57
4/28/2025	5.28	5.62	5.00	5.36	70,984	5.36
4/25/2025	4.58	5.39	4.54	5.28	86,762	5.28
4/24/2025	4.54	4.77	4.40	4.54	65,463	4.54
4/23/2025	5.20	5.25	4.33	4.58	99,696	4.58
4/22/2025	4.28	6.69	4.28	5.03	1,034,450	5.03
4/21/2025	4.30	4.41	4.03	4.16	27,339	4.16
4/17/2025	5.45	5.51	4.28	4.49	56,663	4.49
4/16/2025	5.17	6.15	5.10	5.30	139,247	5.30
4/15/2025	5.03	5.57	4.74	5.24	84,102	5.24
4/14/2025	0.23	0.23	0.20	0.21	436,736	5.14
4/11/2025	0.22	0.23	0.21	0.22	376,649	5.47
4/10/2025	0.25	0.25	0.21	0.22	1,114,851	5.45
4/09/2025	0.23	0.26	0.22	0.26	365,382	6.47
4/08/2025	0.26	0.27	0.22	0.23	362,000	5.83
4/07/2025	0.25	0.27	0.23	0.26	618,786	6.44
4/04/2025	0.26	0.26	0.22	0.23	357,397	5.84
4/03/2025	0.26	0.26	0.24	0.26	230,764	6.48
4/02/2025	0.26	0.27	0.24	0.26	613,856	6.56
4/01/2025	0.26	0.27	0.23	0.26	267,410	6.50
3/31/2025	0.24	0.26	0.22	0.25	1,021,541	6.27
3/28/2025	0.23	0.23	0.21	0.22	350,375	5.55
3/27/2025	0.23	0.23	0.22	0.22	413,929	5.51
3/26/2025	0.24	0.24	0.22	0.22	416,882	5.61
3/25/2025	0.26	0.26	0.21	0.23	682,840	5.80
3/24/2025	0.27	0.27	0.24	0.25	546,881	6.25
3/21/2025	0.25	0.25	0.23	0.25	417,195	6.16
3/20/2025	0.25	0.27	0.24	0.26	716,634	6.59
3/19/2025	0.29	0.29	0.26	0.28	397,499	7.13
3/18/2025	0.25	0.29	0.23	0.29	1,537,356	7.32
3/17/2025	0.32	0.32	0.22	0.25	24,174,423	6.22
3/14/2025	0.36	0.36	0.25	0.29	1,727,945	7.27
3/13/2025	0.61	0.62	0.34	0.35	2,093,414	8.75
3/12/2025	0.66	0.68	0.64	0.65	80,012	16.25
3/11/2025	0.70	0.70	0.63	0.67	130,180	16.75
3/10/2025	0.72	0.75	0.65	0.70	144,824	17.50
3/07/2025	0.75	0.76	0.67	0.72	128,064	17.97
3/06/2025	0.73	0.76	0.72	0.75	116,943	18.75
3/05/2025	0.68	0.73	0.67	0.72	93,759	18.01
3/04/2025	0.67	0.69	0.63	0.69	74,073	17.13
3/03/2025	0.69	0.70	0.63	0.68	105,001	17.00
2/28/2025	0.72	0.72	0.66	0.69	74,828	17.20
2/27/2025	0.72	0.72	0.67	0.72	37,694	17.98
2/26/2025	0.68	0.73	0.67	0.71	60,282	17.78
2/25/2025	0.69	0.70	0.63	0.70	165,293	17.50
2/24/2025	0.75	0.76	0.69	0.70	153,533	17.50
2/21/2025	0.77	0.77	0.72	0.74	116,564	18.45
2/20/2025	0.73	0.78	0.69	0.76	264,989	18.98
2/19/2025	0.71	0.73	0.70	0.72	81,451	17.95
2/18/2025	0.73	0.73	0.70	0.71	94,034	17.85
2/14/2025	0.71	0.74	0.70	0.73	114,183	18.28
2/13/2025	0.74	0.75	0.70	0.72	66,673	18.00
2/12/2025	0.70	0.73	0.69	0.72	83,524	18.02
2/11/2025	0.75	0.75	0.70	0.70	63,791	17.50
2/10/2025	0.72	0.75	0.67	0.75	164,187	18.75
2/07/2025	0.70	0.72	0.67	0.71	134,337	17.75
2/06/2025	0.72	0.74	0.67	0.70	134,131	17.57
2/05/2025	0.76	0.78	0.70	0.74	90,961	18.43
2/04/2025	0.77	0.78	0.75	0.77	107,936	19.32
2/03/2025	0.76	0.80	0.71	0.77	184,451	19.31