Creative Media - Common Stock (CMCT)

Historical Prices For Creative Media - Common Stock (CMCT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.42	6.54	6.34	6.38	20,355	6.38
10/22/2025	6.59	6.59	6.35	6.39	12,216	6.39
10/21/2025	6.74	6.74	6.25	6.52	33,911	6.52
10/20/2025	6.60	6.98	6.34	6.71	45,184	6.71
10/17/2025	6.54	6.85	6.54	6.54	15,188	6.54
10/16/2025	6.73	7.01	6.52	6.66	6,559	6.66
10/15/2025	6.48	7.00	6.37	6.65	20,223	6.65
10/14/2025	6.44	6.91	6.39	6.49	15,421	6.49
10/13/2025	7.02	7.02	6.24	6.38	19,830	6.38
10/10/2025	7.63	7.64	6.64	7.03	86,159	7.03
10/09/2025	6.26	7.44	6.24	7.31	83,040	7.31
10/08/2025	6.30	6.48	6.20	6.20	8,880	6.20
10/07/2025	6.46	6.47	6.21	6.21	11,605	6.21
10/06/2025	6.62	6.62	6.46	6.57	9,292	6.57
10/03/2025	6.26	6.63	6.16	6.63	5,837	6.63
10/02/2025	6.37	6.60	6.15	6.27	18,715	6.27
10/01/2025	6.26	6.39	6.25	6.34	6,622	6.34
9/30/2025	6.51	6.63	6.13	6.23	19,189	6.23
9/29/2025	6.21	6.46	6.18	6.32	11,646	6.32
9/26/2025	7.00	7.00	5.55	6.11	19,508	6.11
9/25/2025	6.71	6.98	6.50	6.98	8,651	6.98
9/24/2025	6.71	7.08	6.71	6.96	9,666	6.96
9/23/2025	6.68	7.25	6.68	6.77	14,129	6.77
9/22/2025	6.98	7.19	6.71	6.91	19,816	6.91
9/19/2025	7.23	7.36	7.03	7.28	12,225	7.28
9/18/2025	7.80	7.80	7.09	7.25	21,654	7.25
9/17/2025	7.23	7.90	7.16	7.67	27,193	7.67
9/16/2025	7.54	7.81	7.00	7.20	34,293	7.20
9/15/2025	8.84	9.23	6.88	7.42	207,030	7.42
9/12/2025	6.65	7.98	6.65	7.95	143,582	7.95
9/11/2025	7.16	7.39	6.95	7.02	9,286	7.02
9/10/2025	7.04	7.37	7.01	7.16	9,154	7.16
9/09/2025	7.08	7.24	6.85	7.13	8,783	7.13
9/08/2025	7.18	7.25	6.90	7.25	19,927	7.25
9/05/2025	7.47	7.47	6.94	7.08	16,687	7.08
9/04/2025	7.04	7.58	7.04	7.58	25,363	7.58
9/03/2025	6.50	7.14	6.50	7.14	7,036	7.14
9/02/2025	6.45	6.68	6.27	6.44	28,360	6.44
8/29/2025	6.30	6.74	6.21	6.27	4,823	6.27
8/28/2025	6.80	6.80	6.33	6.33	7,827	6.33
8/27/2025	6.51	6.63	6.17	6.39	6,014	6.39
8/26/2025	6.51	6.89	6.49	6.60	24,881	6.60
8/25/2025	6.19	7.07	6.01	6.39	99,189	6.39
8/22/2025	6.48	6.52	6.14	6.14	11,730	6.14
8/21/2025	6.35	6.65	6.25	6.49	6,535	6.49
8/20/2025	6.70	6.75	5.98	6.47	45,608	6.47
8/19/2025	6.85	7.01	6.61	6.75	16,817	6.75
8/18/2025	7.23	7.23	6.62	6.92	74,745	6.92
8/15/2025	7.35	7.52	7.00	7.08	95,568	7.08
8/14/2025	7.34	7.60	6.52	7.49	37,074	7.49
8/13/2025	7.80	8.02	6.80	7.24	77,680	7.24
8/12/2025	7.61	8.42	7.61	8.27	43,978	8.27
8/11/2025	8.40	8.45	7.64	7.71	93,081	7.71
8/08/2025	8.55	8.83	8.30	8.57	170,970	8.57
8/07/2025	8.62	9.80	7.79	9.26	18,198,790	9.26
8/06/2025	6.41	7.01	6.41	6.71	227,648	6.71
8/05/2025	6.27	6.27	6.25	6.27	2,997	6.27
8/04/2025	6.00	6.55	5.92	6.34	9,114	6.34
8/01/2025	5.88	5.93	5.39	5.85	11,627	5.85
7/31/2025	6.26	6.45	6.00	6.00	15,031	6.00
7/30/2025	6.63	6.63	6.14	6.45	17,815	6.45
7/29/2025	6.69	6.69	6.38	6.48	12,690	6.48
7/28/2025	6.92	7.36	6.75	6.75	24,184	6.75
7/25/2025	6.78	7.12	6.78	7.12	178,697	7.12
7/24/2025	7.18	7.24	6.57	6.85	5,179	6.85