Creative Media & Community Trust Corporation
CMCTNASDAQReal Estate● Active
$3.52
+$0.30(+9.32%)
Market Cap$27783
P/E Ratio—
52W High$1441
52W Low$3.13
Creative Media & Community Trust Corporation（CMCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$95,625.00
Sep 25, 2024
-100.0% from here
5-Year Low5Y
$3.13
Jun 3, 2026
+12.5% from low
IPO Priceadj.
—
Dec 17, 1993
+0.0% since IPO
1 Year Ago
$1,060.00
Jun 9, 2025
-99.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.23 | $3.74 | $3.20 | $3.52 | $3.52 | 47K | +8.98% |
| Jun 5, 2026 | $3.30 | $3.39 | $3.16 | $3.22 | $3.22 | 15K | -2.42% |
| Jun 4, 2026 | $3.24 | $3.40 | $3.20 | $3.28 | $3.28 | 11K | +1.23% |
| Jun 3, 2026 | $3.55 | $3.75 | $3.13 | $3.31 | $3.31 | 57K | -6.76% |
| Jun 2, 2026 | $3.79 | $3.94 | $3.48 | $3.48 | $3.48 | 64K | -8.18% |
| Jun 1, 2026 | $4.46 | $4.59 | $3.45 | $3.49 | $3.49 | 92K | -21.75% |
| May 29, 2026 | $4.85 | $5.36 | $4.33 | $4.54 | $4.54 | 105K | -6.39% |
| May 28, 2026 | $4.70 | $5.00 | $4.52 | $4.87 | $4.87 | 24K | +3.62% |
| May 27, 2026 | $4.77 | $4.96 | $4.70 | $4.82 | $4.82 | 11K | +1.05% |
| May 26, 2026 | $4.80 | $5.23 | $4.80 | $4.90 | $4.90 | 24K | +2.08% |
| May 22, 2026 | $4.70 | $4.86 | $4.56 | $4.86 | $4.86 | 11K | +3.40% |
| May 21, 2026 | $4.63 | $4.76 | $4.57 | $4.75 | $4.75 | 18K | +2.59% |
| May 20, 2026 | $4.92 | $5.07 | $4.62 | $4.72 | $4.72 | 28K | -4.07% |
| May 19, 2026 | $4.80 | $4.92 | $4.73 | $4.92 | $4.92 | 15K | +2.50% |
| May 18, 2026 | $5.49 | $5.49 | $4.69 | $4.80 | $4.80 | 43K | -12.57% |
| May 15, 2026 | $5.21 | $5.49 | $5.00 | $5.49 | $5.49 | 35K | +5.37% |
| May 14, 2026 | $5.66 | $5.66 | $5.31 | $5.32 | $5.32 | 46K | -6.01% |
| May 13, 2026 | $5.60 | $5.93 | $5.51 | $5.74 | $5.74 | 20K | +2.50% |
| May 12, 2026 | $5.95 | $5.97 | $5.49 | $5.68 | $5.68 | 40K | -4.54% |
| May 11, 2026 | $5.65 | $6.18 | $5.65 | $6.18 | $6.18 | 27K | +9.38% |
Showing 1–20 of 426 records
Annual Stock Price Performance · CMCT
Jan 1 → Dec 31 · 3 years2026-99.0%$368.00 → $3.52
-99.0%
2025-95.0%$7375.00 → $371.00
-95.0%
2024-83.1%$81250.00 → $13744.50
-83.1%
Best Year2024 · -83.1%
Worst Year2026 · -99.0%
Positive Years0 / 3
Avg Annual Return-92.4%
3Y Total Return-100.0%
3Y CAGR~-96.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in CMCT?
If you invested $1,000 in CMCT 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-99.7% / yr
Profit$-997
Based on Jun 9, 2025 · $1060.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Creative Media & Community Trust Corporation（CMCT）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMCT 历史股价FMP 日线复权 OHLCV