Creative Media & Community Trust Corporation ( CMCT) - Price History
Monthly price history for CMCT (Creative Media & Community Trust Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.28 | $3.28 |
| May 2026 | $4.54 | $4.54 |
| April 2026 | $5.18 | $5.18 |
| March 2026 | $6.10 | $0.61 |
| February 2026 | $214 | $2.14 |
| January 2026 | $303 | $3.03 |
| December 2025 | $371 | $3.71 |
| November 2025 | $417 | $4.17 |
| October 2025 | $555 | $5.55 |
| September 2025 | $623 | $6.23 |
| August 2025 | $627 | $6.27 |
| July 2025 | $600 | $6 |
| June 2025 | $804 | $8.04 |
| May 2025 | $775 | $7.75 |
| April 2025 | $557 | $5.57 |
| March 2025 | $625 | $0.25 |
| February 2025 | $1,725 | $0.69 |
| January 2025 | $1,900 | $0.76 |
| December 2024 | $575 | $0.23 |
| November 2024 | $675 | $0.27 |
| October 2024 | $1,125 | $0.45 |
| September 2024 | $1,225 | $0.49 |
| August 2024 | $4,901.91 | $2 |
| July 2024 | $5,294.06 | $2.16 |
| June 2024 | $6,383.96 | $2.69 |
| May 2024 | $6,834.87 | $2.88 |
| April 2024 | $7,950.29 | $3.35 |
| March 2024 | $9,896.15 | $4.26 |
| February 2024 | $8,362.94 | $3.60 |
| January 2024 | $7,991.26 | $3.44 |
| December 2023 | $8,572.02 | $3.69 |
| November 2023 | $8,726.55 | $3.84 |
| October 2023 | $9,203.78 | $4.05 |
| September 2023 | $9,013.90 | $4.05 |
| August 2023 | $9,681.60 | $4.35 |
| July 2023 | $10,171.24 | $4.57 |
| June 2023 | $10,912.96 | $4.99 |
| May 2023 | $11,306.62 | $5.17 |
| April 2023 | $9,797.61 | $4.48 |
| March 2023 | $8,900.96 | $4.07 |
| February 2023 | $10,868.89 | $5.08 |
| January 2023 | $11,296.80 | $5.28 |
| December 2022 | $10,483.77 | $4.90 |
| November 2022 | $12,681.25 | $6.03 |
| October 2022 | $14,237.49 | $6.77 |
| September 2022 | $13,438.34 | $6.39 |
| August 2022 | $14,567.18 | $7.02 |
| July 2022 | $14,587.93 | $7.03 |
| June 2022 | $14,733.18 | $7.10 |
| May 2022 | $15,031.38 | $7.33 |
| April 2022 | $14,498.21 | $7.07 |
| March 2022 | $15,872.16 | $7.74 |
| February 2022 | $15,743.67 | $7.76 |
| January 2022 | $15,621.94 | $7.70 |
| December 2021 | $14,911.85 | $7.35 |
| November 2021 | $14,012.02 | $6.98 |
| October 2021 | $16,962.97 | $8.45 |
| September 2021 | $18,187.52 | $9.06 |
| August 2021 | $13,900.74 | $7 |
| July 2021 | $16,283.73 | $8.20 |
| June 2021 | $17,773.09 | $8.95 |
| May 2021 | $23,595.98 | $11.98 |
| April 2021 | $22,059.68 | $11.20 |
| March 2021 | $25,388.32 | $12.89 |
| February 2021 | $23,792.75 | $12.15 |
| January 2021 | $27,395.93 | $13.99 |
| December 2020 | $27,885.49 | $14.24 |
| November 2020 | $23,683.70 | $12.17 |
| October 2020 | $15,568.58 | $8 |
| September 2020 | $19,188.28 | $9.86 |
| August 2020 | $19,956.98 | $10.33 |
| July 2020 | $19,705.82 | $10.20 |
| June 2020 | $20,826.35 | $10.78 |
| May 2020 | $18,977.13 | $9.90 |
| April 2020 | $19,533.02 | $10.19 |
| March 2020 | $21,258.22 | $11.09 |
| February 2020 | $26,739.01 | $14.04 |
| January 2020 | $29,633.83 | $15.56 |
| December 2019 | $27,615.07 | $14.50 |
| November 2019 | $27,472.73 | $14.50 |
| October 2019 | $27,567.46 | $14.55 |
| September 2019 | $29,367.40 | $15.50 |
| August 2019 | $113,161.64 | $20 |
| July 2019 | $115,301.86 | $20.38 |
| June 2019 | $116,659.68 | $20.62 |
| May 2019 | $118,085.13 | $21 |
| April 2019 | $108,807.01 | $19.35 |
| March 2019 | $102,846.53 | $18.29 |
| February 2019 | $101,797.28 | $18.23 |
| January 2019 | $98,837.72 | $17.70 |
| December 2018 | $84,765.91 | $15.18 |
| November 2018 | $96,663.85 | $17.44 |
| October 2018 | $95,887.88 | $17.30 |
| September 2018 | $77,597.13 | $14 |
| August 2018 | $85,772.54 | $15.60 |
| July 2018 | $83,298.33 | $15.15 |
| June 2018 | $83,023.42 | $15.10 |
| May 2018 | $81,238.79 | $14.90 |
| April 2018 | $80,966.18 | $14.85 |
| March 2018 | $68,971.18 | $12.65 |
| February 2018 | $84,919.07 | $15.70 |
| January 2018 | $92,221.03 | $17.05 |
| December 2017 | $103,309.18 | $19.10 |
| November 2017 | $92,182.43 | $17.80 |
| October 2017 | $86,744.71 | $16.75 |
| September 2017 | $87,003.65 | $16.80 |
| August 2017 | $80,535.08 | $15.65 |
| July 2017 | $85,681.09 | $16.65 |
| June 2017 | $81,821.58 | $15.90 |
| May 2017 | $72,203.19 | $15.80 |
| April 2017 | $73,345.65 | $16.05 |
| March 2017 | $60,702.89 | $16.10 |
| February 2017 | $58,389.55 | $15.70 |
| January 2017 | $57,459.78 | $15.45 |
| December 2016 | $57,459.78 | $15.45 |
| November 2016 | $55,912.03 | $15.25 |
| October 2016 | $56,278.67 | $15.35 |
| September 2016 | $56,315.33 | $15.36 |
| August 2016 | $60,828.53 | $16.83 |
| July 2016 | $58,262.38 | $16.12 |
| June 2016 | $58,696.10 | $16.24 |
| May 2016 | $65,174.04 | $18.25 |
| April 2016 | $66,459.66 | $18.61 |
| March 2016 | $64,495.52 | $18.06 |
| February 2016 | $59,500.36 | $16.88 |
| January 2016 | $59,923.35 | $17 |
| December 2015 | $54,776.99 | $15.54 |
| November 2015 | $64,351.35 | $18.49 |
| October 2015 | $66,857.19 | $19.21 |
| September 2015 | $63,933.71 | $18.37 |
| August 2015 | $52,317.41 | $15.20 |
| July 2015 | $55,002.12 | $15.98 |
| June 2015 | $60,818.99 | $17.67 |
| May 2015 | $63,262.54 | $18.60 |
| April 2015 | $66,153.57 | $19.45 |
| March 2015 | $62,956.43 | $18.51 |
| February 2015 | $55,568.16 | $16.54 |
| January 2015 | $50,898.28 | $15.15 |
| December 2014 | $50,427.94 | $15.01 |
| November 2014 | $59,594.38 | $17.99 |
| October 2014 | $58,832.48 | $17.76 |
| September 2014 | $73,143.08 | $22.08 |
| August 2014 | $63,426.23 | $19.37 |
| July 2014 | $69,025.55 | $21.08 |
| June 2014 | $70,924.74 | $21.66 |
| May 2014 | $74,783.19 | $23.07 |
| April 2014 | $71,671.27 | $22.11 |
| March 2014 | $74,394.20 | $4.59 |
| February 2014 | $81,071.66 | $9.58 |
| January 2014 | $79,040.63 | $9.34 |
| December 2013 | $72,778.32 | $8.60 |
| November 2013 | $71,893.41 | $8.62 |
| October 2013 | $73,811.68 | $8.85 |
| September 2013 | $73,978.49 | $8.87 |
| August 2013 | $75,980.82 | $9.24 |
| July 2013 | $77,378.73 | $9.41 |
| June 2013 | $67,593.32 | $8.22 |
| May 2013 | $68,622.42 | $8.47 |
| April 2013 | $63,032.16 | $7.78 |
| March 2013 | $60,925.69 | $7.52 |
| February 2013 | $55,852.22 | $7.01 |
| January 2013 | $58,401.82 | $7.33 |
| December 2012 | $56,569.29 | $7.10 |
| November 2012 | $55,460.55 | $7.08 |
| October 2012 | $50,682.16 | $6.47 |
| September 2012 | $58,750.58 | $7.50 |
| August 2012 | $56,986.52 | $7.43 |
| July 2012 | $59,210.77 | $7.72 |
| June 2012 | $59,134.07 | $7.71 |
| May 2012 | $59,115.07 | $7.87 |
| April 2012 | $63,171.25 | $8.41 |
| March 2012 | $64,297.96 | $8.56 |
| February 2012 | $53,316.95 | $7.23 |
| January 2012 | $56,192.97 | $7.62 |
| December 2011 | $51,620.84 | $7 |
| November 2011 | $52,985.57 | $7.35 |
| October 2011 | $55,797.05 | $7.74 |
| September 2011 | $56,229.59 | $7.80 |
| August 2011 | $57,231.67 | $8.10 |
| July 2011 | $60,481.86 | $8.56 |
| June 2011 | $58,291.51 | $8.25 |
| May 2011 | $58,516.72 | $8.44 |
| April 2011 | $59,903.37 | $8.64 |
| March 2011 | $60,111.37 | $8.67 |
| February 2011 | $61,610.34 | $9.05 |
| January 2011 | $57,185.28 | $8.40 |
| December 2010 | $57,729.91 | $8.48 |
| November 2010 | $54,529.78 | $8.16 |
| October 2010 | $54,596.61 | $8.17 |
| September 2010 | $57,871.07 | $8.66 |
| August 2010 | $49,533.99 | $7.55 |
| July 2010 | $53,798.51 | $8.20 |
| June 2010 | $53,667.29 | $8.18 |
| May 2010 | $54,060.94 | $8.40 |
| April 2010 | $55,348.10 | $8.60 |
| March 2010 | $47,110.25 | $7.32 |
| February 2010 | $44,727.29 | $7.10 |
| January 2010 | $45,924.22 | $7.29 |
| December 2009 | $47,310.13 | $7.51 |
| November 2009 | $47,141.82 | $7.64 |
| October 2009 | $45,352.40 | $7.35 |
| September 2009 | $45,105.59 | $7.31 |
| August 2009 | $40,303.55 | $6.68 |
| July 2009 | $39,217.52 | $6.50 |
| June 2009 | $40,001.88 | $6.63 |
| May 2009 | $43,457.47 | $7.37 |
| April 2009 | $41,865.40 | $7.10 |
| March 2009 | $32,725.77 | $5.55 |
| February 2009 | $37,457.74 | $6.60 |
| January 2009 | $41,600.79 | $7.33 |
| December 2008 | $42,281.85 | $7.45 |
| November 2008 | $36,199.07 | $6.70 |
| October 2008 | $48,625.61 | $9 |
| September 2008 | $39,440.78 | $7.30 |
| August 2008 | $43,072.69 | $8.20 |
| July 2008 | $41,549.39 | $7.91 |
| June 2008 | $42,022.14 | $8 |
| May 2008 | $39,982.88 | $7.82 |
| April 2008 | $35,892.56 | $7.02 |
| March 2008 | $35,841.43 | $7.01 |
| February 2008 | $52,134.54 | $10.45 |
| January 2008 | $51,386.20 | $10.30 |
| December 2007 | $53,681.12 | $10.76 |
| November 2007 | $58,328.41 | $12 |
| October 2007 | $63,529.36 | $13.07 |
| September 2007 | $63,626.57 | $13.09 |
| August 2007 | $61,221.76 | $12.88 |
| July 2007 | $68,779.42 | $14.47 |
| June 2007 | $62,552.67 | $13.16 |
| May 2007 | $64,931.54 | $13.97 |
| April 2007 | $65,303.37 | $14.05 |
| March 2007 | $68,092.13 | $14.65 |
| February 2007 | $66,951.63 | $14.70 |
| January 2007 | $68,317.98 | $15 |
| December 2006 | $68,363.53 | $15.01 |
| November 2006 | $63,648.84 | $14.35 |
| October 2006 | $62,983.53 | $14.20 |
| September 2006 | $62,096.44 | $14 |
| August 2006 | $63,336.48 | $14.59 |
| July 2006 | $55,913.22 | $12.88 |
| June 2006 | $54,958.18 | $12.66 |
| May 2006 | $55,105.24 | $13 |
| April 2006 | $55,317.18 | $13.05 |
| March 2006 | $57,860.51 | $13.65 |
| February 2006 | $52,853.34 | $12.75 |
| January 2006 | $53,558.06 | $12.92 |
| December 2005 | $51,029.39 | $12.31 |
| November 2005 | $49,406.32 | $12.20 |
| October 2005 | $51,431.17 | $12.70 |
| September 2005 | $54,387.45 | $13.43 |
| August 2005 | $50,658.94 | $12.79 |
| July 2005 | $52,362.09 | $13.22 |
| June 2005 | $51,926.40 | $13.11 |
| May 2005 | $57,160.34 | $14.75 |
| April 2005 | $58,710.45 | $15.15 |
| March 2005 | $58,400.43 | $15.07 |
| February 2005 | $56,890.62 | $15.02 |
| January 2005 | $57,269.39 | $15.12 |
| December 2004 | $57,458.77 | $15.17 |
| November 2004 | $56,147.41 | $15.15 |
| October 2004 | $53,775.50 | $14.51 |
| September 2004 | $56,332.71 | $15.20 |
| August 2004 | $50,951.32 | $14.06 |
| July 2004 | $52,255.91 | $14.42 |
| June 2004 | $52,183.43 | $14.40 |
| May 2004 | $47,845.61 | $13.52 |
| April 2004 | $48,128.72 | $13.60 |
| March 2004 | $55,029.53 | $15.55 |
| February 2004 | $57,524.60 | $16.40 |
| January 2004 | $53,369.33 | $15.45 |
| December 2003 | $52,609.38 | $15.23 |
| November 2003 | $50,872.41 | $15.10 |
| October 2003 | $47,099.09 | $13.98 |
| September 2003 | $46,088.38 | $13.68 |
| August 2003 | $43,919.68 | $13.40 |
| July 2003 | $44,247.44 | $13.50 |
| June 2003 | $43,919.68 | $13.40 |
| May 2003 | $42,425.38 | $13.30 |
| April 2003 | $42,776.27 | $13.41 |
| March 2003 | $42,106.40 | $13.20 |
| February 2003 | $40,800.57 | $13.18 |
| January 2003 | $40,862.48 | $13.20 |
| December 2002 | $38,540.75 | $12.45 |
| November 2002 | $37,449.20 | $12.50 |
| October 2002 | $34,992.54 | $11.68 |
| September 2002 | $40,864.57 | $13.64 |
| August 2002 | $41,304.70 | $14.20 |
| July 2002 | $41,013.82 | $14.10 |
| June 2002 | $41,304.70 | $14.20 |
| May 2002 | $41,788.72 | $14.76 |
| April 2002 | $40,429.74 | $14.28 |
| March 2002 | $40,542.99 | $14.32 |
| February 2002 | $37,835.84 | $13.74 |
| January 2002 | $37,450.32 | $13.60 |
| December 2001 | $37,174.95 | $13.50 |
| November 2001 | $34,867.06 | $13.05 |
| October 2001 | $32,970.08 | $12.34 |
| September 2001 | $32,863.21 | $12.30 |
| August 2001 | $39,178.42 | $15.10 |
| July 2001 | $36,194.63 | $13.95 |
| June 2001 | $36,064.90 | $13.90 |
| May 2001 | $35,282.52 | $13.97 |
| April 2001 | $30,660.69 | $12.14 |
| March 2001 | $33,085.26 | $13.10 |
| February 2001 | $29,469.07 | $12 |
| January 2001 | $26,620.39 | $10.84 |
| December 2000 | $21,487.86 | $8.75 |
| November 2000 | $22,762.99 | $9.62 |
| October 2000 | $23,354.24 | $9.88 |
| September 2000 | $24,536.73 | $10.38 |
| August 2000 | $23,393.75 | $10.38 |
| July 2000 | $23,111.90 | $10.25 |
| June 2000 | $23,111.90 | $10.25 |
| May 2000 | $22,955.60 | $10.62 |
| April 2000 | $24,035.86 | $11.12 |
| March 2000 | $21,740.30 | $10.06 |
| February 2000 | $22,296.64 | $10.75 |
| January 2000 | $21,000.32 | $10.12 |
| December 1999 | $21,000.32 | $10.12 |
| November 1999 | $24,562.33 | $12.38 |
| October 1999 | $23,818.01 | $12 |
| September 1999 | $26,299.06 | $13.25 |
| August 1999 | $25,774.87 | $13.44 |
| July 1999 | $26,614.05 | $13.88 |
| June 1999 | $27,093.58 | $14.12 |
| May 1999 | $27,540.98 | $14.81 |
| April 1999 | $27,424.78 | $14.75 |
| March 1999 | $29,748.91 | $16 |
| February 1999 | $26,382.10 | $14.62 |
| January 1999 | $29,538.93 | $16.38 |
| December 1998 | $29,989.91 | $16.62 |
| November 1998 | $30,539.40 | $17.38 |
| October 1998 | $29,221.15 | $16.62 |
| September 1998 | $30,759.11 | $17.50 |
| August 1998 | $27,837.92 | $16.25 |
| July 1998 | $28,480.33 | $16.62 |
| June 1998 | $31,049.99 | $18.12 |
| May 1998 | $33,441.63 | $20 |
| April 1998 | $32,919.10 | $19.69 |
| March 1998 | $32,814.60 | $19.62 |
| February 1998 | $32,509.81 | $19.88 |
| January 1998 | $33,736.60 | $20.62 |
| December 1997 | $32,509.81 | $19.88 |
| November 1997 | $31,908.68 | $19.94 |
| October 1997 | $30,808.38 | $19.25 |
| September 1997 | $31,408.55 | $19.62 |
| August 1997 | $29,969.55 | $19.12 |
| July 1997 | $28,794.27 | $18.38 |
| June 1997 | $28,402.51 | $18.12 |
| May 1997 | $26,256.40 | $17.12 |
| April 1997 | $25,681.44 | $16.75 |
| March 1997 | $26,639.70 | $17.38 |
| February 1997 | $27,363.75 | $18.25 |
| January 1997 | $26,426.64 | $17.62 |
| December 1996 | $26,614.06 | $17.75 |
| November 1996 | $24,534.56 | $16.75 |
| October 1996 | $23,985.28 | $16.38 |
| September 1996 | $23,619.09 | $16.12 |
| August 1996 | $23,076.21 | $16.12 |
| July 1996 | $21,824.01 | $15.25 |
| June 1996 | $22,181.78 | $15.50 |
| May 1996 | $23,052.06 | $16.50 |
| April 1996 | $22,877.42 | $16.38 |
| March 1996 | $24,274.52 | $17.38 |
| February 1996 | $22,899.39 | $16.75 |
| January 1996 | $22,215.83 | $16.25 |
| December 1995 | $22,215.83 | $16.25 |
| November 1995 | $20,485.66 | $15.38 |
| October 1995 | $19,652.91 | $14.75 |
| September 1995 | $19,319.81 | $14.50 |
| August 1995 | $19,546.32 | $15 |
| July 1995 | $18,731.89 | $14.38 |
| June 1995 | $19,057.66 | $14.62 |
| May 1995 | $17,850.30 | $14 |
| April 1995 | $17,053.41 | $13.38 |
| March 1995 | $16,097.14 | $12.62 |
| February 1995 | $15,895.27 | $12.75 |
| January 1995 | $16,206.94 | $13 |
| December 1994 | $14,648.58 | $11.75 |
| November 1994 | $14,286.14 | $11.75 |
| October 1994 | $15,805.94 | $13 |
| September 1994 | $17,005.88 | $14.25 |
| August 1994 | $16,110.84 | $13.50 |
| July 1994 | $17,005.88 | $14.25 |
| June 1994 | $17,025.04 | $14.50 |
| May 1994 | $17,612.11 | $15 |
| April 1994 | $17,025.04 | $14.50 |
| March 1994 | $16,165.89 | $14 |
| February 1994 | $17,320.60 | $15 |
| January 1994 | $17,031.92 | $14.75 |
| December 1993 | $17,320.60 | $15 |
CMCT
Price: $3.28
52 week price:
Dividend Yield: 1.18%
5-year range yield:
Payout Ratio: -12.64%
Payout Ratio Range:
Earnings Per Share: 57.41 USD
P/E Ratio: 0.04
Exchange: NGM
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 9600
Ebitda: 399.4 millionMarket Capitalization: 26205
Average Dividend Frequency: 4