Creative Media & Community Trust Corporation (CMCT) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -35.0%
- 3M
- -50.8%
- YTD
- -99.1%
- 1Y
- -99.6%
- 3Y
- -97.8%
- 5Y
- -91.0%
Loading 10-year price history...
CMCT Historical Performance
CMCT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -7.4%
- 2003 annual price return
- +21.9%
- 2004 annual price return
- +0.5%
- 2005 annual price return
- -18.2%
- 2006 annual price return
- +21.2%
- 2007 annual price return
- -29.0%
- 2008 annual price return
- -32.6%
- 2009 annual price return
- +0.8%
- 2010 annual price return
- +11.7%
- 2011 annual price return
- -17.6%
- 2012 annual price return
- +1.3%
- 2013 annual price return
- +18.6%
- 2014 annual price return
- -65.9%
- 2015 annual price return
- +3.4%
- 2016 annual price return
- -3.6%
- 2017 annual price return
- +21.7%
- 2018 annual price return
- -19.7%
- 2019 annual price return
- -71.7%
- 2020 annual price return
- -1.0%
- 2021 annual price return
- -47.0%
- 2022 annual price return
- -32.9%
- 2023 annual price return
- -26.1%
- 2024 annual price return
- -93.8%
- 2025 annual price return
- -92.9%
- 2026 annual price return
- -39.0%
CMCT Stock Price Trajectory (1993–2026)
As of June 28, 2026, Creative Media & Community Trust Corporation (CMCT) trades at $3.25, representing a -99.6% return over the past year. The stock has delivered a -95.6% total return over five years (-91.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on January 26, 2021. From this peak, CMCT has corrected -100.0%, currently trading 99% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CLPR (-24.1% 1Y), ALEX (+16.6% 1Y), and NXRT (-13.7% 1Y), CMCT has underperformed the peer group average. Compare CMCT vs CLPR →
CMCT Historical Price Data · from 1993
Rows 1–50 of 8,186| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.20 | 3.30 | 3.12 | 3.25 | 26K | 0.00% |
| 2026-06-25 | 3.35 | 3.64 | 3.22 | 3.25 | 26K | -7.14% |
| 2026-06-24 | 3.51 | 3.72 | 3.46 | 3.50 | 8K | -0.28% |
| 2026-06-23 | 3.43 | 3.58 | 3.40 | 3.51 | 8K | +2.33% |
| 2026-06-22 | 3.83 | 4.04 | 3.37 | 3.43 | 37K | -13.82% |
| 2026-06-18 | 3.60 | 3.99 | 3.35 | 3.98 | 92K | +12.11% |
| 2026-06-17 | 3.76 | 3.87 | 3.52 | 3.55 | 23K | -3.79% |
| 2026-06-16 | 3.90 | 4.23 | 3.69 | 3.69 | 79K | -5.63% |
| 2026-06-15 | 4.29 | 4.43 | 3.87 | 3.91 | 68K | -8.43% |
| 2026-06-12 | 4.80 | 4.86 | 4.11 | 4.27 | 25K | -9.53% |
| 2026-06-11 | 4.63 | 4.73 | 4.42 | 4.72 | 34K | -1.87% |
| 2026-06-10 | 4.21 | 4.98 | 4.01 | 4.81 | 40K | +8.95% |
| 2026-06-09 | 3.43 | 4.44 | 3.30 | 4.42 | 85K | +25.43% |
| 2026-06-08 | 3.23 | 3.74 | 3.20 | 3.52 | 47K | +9.32% |
| 2026-06-05 | 3.30 | 3.39 | 3.16 | 3.22 | 15K | -1.83% |
| 2026-06-04 | 3.24 | 3.40 | 3.20 | 3.28 | 10K | -0.91% |
| 2026-06-03 | 3.55 | 3.75 | 3.13 | 3.31 | 56K | -4.89% |
| 2026-06-02 | 3.79 | 3.94 | 3.48 | 3.48 | 60K | -0.29% |
| 2026-06-01 | 4.46 | 4.58 | 3.45 | 3.49 | 90K | -23.13% |
| 2026-05-29 | 4.85 | 5.14 | 4.33 | 4.54 | 104K | -6.68% |
| 2026-05-28 | 4.70 | 5.00 | 4.52 | 4.87 | 24K | +0.93% |
| 2026-05-27 | 4.77 | 4.95 | 4.70 | 4.82 | 11K | -3.60% |
| 2026-05-26 | 4.80 | 5.23 | 4.80 | 5.00 | 24K | +2.88% |
| 2026-05-22 | 4.70 | 4.86 | 4.56 | 4.86 | 10K | +2.32% |
| 2026-05-21 | 4.63 | 4.75 | 4.57 | 4.75 | 18K | +0.64% |
| 2026-05-20 | 4.92 | 5.07 | 4.62 | 4.72 | 27K | -4.07% |
| 2026-05-19 | 4.80 | 4.92 | 4.73 | 4.92 | 15K | +2.50% |
| 2026-05-18 | 5.49 | 5.49 | 4.69 | 4.80 | 43K | -12.57% |
| 2026-05-15 | 5.21 | 5.49 | 5.00 | 5.49 | 35K | +3.20% |
| 2026-05-14 | 5.66 | 5.66 | 5.31 | 5.32 | 46K | -7.32% |
| 2026-05-13 | 5.60 | 5.93 | 5.51 | 5.74 | 20K | +1.06% |
| 2026-05-12 | 5.95 | 5.97 | 5.49 | 5.68 | 40K | -8.09% |
| 2026-05-11 | 5.65 | 6.18 | 5.65 | 6.18 | 27K | +3.00% |
| 2026-05-08 | 6.23 | 6.52 | 5.26 | 6.00 | 75K | -7.98% |
| 2026-05-07 | 5.52 | 6.52 | 5.45 | 6.52 | 49K | +15.19% |
| 2026-05-06 | 5.24 | 5.66 | 5.16 | 5.66 | 32K | +6.39% |
| 2026-05-05 | 5.35 | 5.44 | 5.12 | 5.32 | 23K | -1.85% |
| 2026-05-04 | 5.44 | 5.66 | 5.24 | 5.42 | 20K | -1.81% |
| 2026-05-01 | 5.15 | 5.59 | 5.13 | 5.52 | 32K | +6.56% |
| 2026-04-30 | 5.24 | 5.25 | 5.00 | 5.18 | 35K | -7.66% |
| 2026-04-29 | 5.80 | 5.99 | 5.49 | 5.61 | 47K | -1.58% |
| 2026-04-28 | 5.14 | 6.27 | 4.95 | 5.70 | 160K | +8.37% |
| 2026-04-27 | 5.22 | 5.39 | 4.91 | 5.26 | 51K | -2.23% |
| 2026-04-24 | 5.57 | 5.57 | 5.06 | 5.38 | 36K | -2.89% |
| 2026-04-23 | 5.83 | 6.04 | 5.24 | 5.54 | 153K | -6.58% |
| 2026-04-22 | 6.40 | 6.43 | 5.60 | 5.93 | 53K | -8.20% |
| 2026-04-21 | 6.30 | 6.99 | 6.11 | 6.46 | 35K | +0.94% |
| 2026-04-20 | 5.99 | 7.22 | 5.52 | 6.40 | 71K | +3.90% |
| 2026-04-17 | 5.70 | 6.76 | 5.40 | 6.16 | 1.04M | +10.00% |
| 2026-04-16 | 7.58 | 7.80 | 5.30 | 5.60 | 1.26M | -26.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMCT — Frequently Asked Questions
Quick answers to the most common questions about buying CMCT stock.
How has CMCT stock performed recently?
CMCT declined -99.6% over the past year, below its 5-year annualized CAGR of -91.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CMCT's all-time high price?
Creative Media & Community Trust Corporation reached $999999.00 on 2021-01-26. The 52-week high is $1441.00. Current 1-year return of -99.6% places the stock further from historical peaks.
Where can I download CMCT historical price data?
This page provides CMCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.