Creative Media & Community Trust Corporation (CMCT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CMCT Historical Performance
Short-Term Returns
CMCT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Creative Media & Community Trust Corporation (CMCT) trades at $6.52, representing a -99.0% return over the past year. The stock has delivered a -96.0% total return over five years (-90.0% 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 98% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CLPR (-23.5% 1Y), ALEX (+20.3% 1Y), and NXRT (-20.7% 1Y), CMCT has underperformed the peer group average. Compare CMCT vs CLPR →
CMCT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.52 | 6.52 | 5.45 | 6.52 | 48K | +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% |
| 2026-04-15 | 8.10 | 9.10 | 7.20 | 7.59 | 2.01M | -5.13% |
| 2026-04-14 | 6.60 | 8.39 | 6.24 | 8.00 | 5.33M | -13.42% |
| 2026-04-13 | 5.60 | 11.19 | 5.25 | 9.24 | 173.46M | +86.29% |
| 2026-04-10 | 6.15 | 6.85 | 4.70 | 4.96 | 449K | -21.27% |
| 2026-04-09 | 5.90 | 6.50 | 5.90 | 6.30 | 358K | +10.33% |
| 2026-04-08 | 6.02 | 6.18 | 5.57 | 5.71 | 601K | -10.08% |
| 2026-04-07 | 5.00 | 6.60 | 5.00 | 6.35 | 600K | +27.00% |
| 2026-04-06 | 4.85 | 5.50 | 4.70 | 5.00 | 300K | +2.04% |
| 2026-04-02 | 4.94 | 5.30 | 4.71 | 4.90 | 288K | -4.30% |
| 2026-04-01 | 5.51 | 5.80 | 4.00 | 5.12 | 861K | -16.61% |
| 2026-03-31 | 6.50 | 6.50 | 5.53 | 6.14 | 730K | -3.91% |
| 2026-03-30 | 5.60 | 8.50 | 5.60 | 6.39 | 2.22M | +13.30% |
| 2026-03-27 | 6.50 | 7.10 | 5.22 | 5.64 | 726K | -14.67% |
| 2026-03-26 | 7.04 | 7.90 | 6.21 | 6.61 | 630K | -5.44% |
See CMCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CMCT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CMCT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonCMCT — Frequently Asked Questions
Quick answers to the most common questions about buying CMCT stock.
How has CMCT stock performed recently?
CMCT declined -99.0% over the past year, below its 5-year annualized CAGR of -90.0%. 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 -99.0% 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 2011-2026, downloadable in CSV format.