Stock listing
NASDAQ:CMCT Creative Media Stock
Home listing (NASDAQ) of Creative Media
Follow Creative Media into a list and get an email when it puts out news.
Share price · NASDAQ:CMCT
$3.24 USD +0.15 (+4.9%)
Close on Nov 3, 2026
- Day range
- $2.89 – $3.25 USDNov 3, 2026
- Volume
- 40,855 sharesNov 3, 2026
- Market cap
- $10.42M USDAt the close on Nov 3, 2026 · price × 3.22M shares outstanding
- 52-week range
- $1.78 – $1,441.00 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.68M USDMedian day 27,500 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CMCT · Home | $3.24 USD | +0.15 (+4.9%) | 40,855 | $3.04 | $3.245 | $2.89 | $3.09 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:CMCT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.24 | +0.15 | +4.9% | $3.04 | $3.245 | $2.89 | 40,855 | |
| $3.09 | -0.10 | -3.1% | $3.22 | $3.268 | $3.08 | 6,518 | |
| $3.19 | -0.03 | -0.9% | $3.52 | $3.52 | $3.19 | 10,986 | |
| $3.22 | -0.67 | -17.2% | $3.94 | $3.94 | $3.021 | 44,439 | |
| $3.89 | +0.52 | +15.4% | $3.36 | $3.89 | $3.36 | 134,215 | |
| $3.37 | +0.10 | +3.1% | $3.18 | $3.54 | $3.15 | 12,140 | |
| $3.27 | +0.14 | +4.5% | $3.06 | $3.31 | $2.87 | 29,693 | |
| $3.13 | -0.08 | -2.5% | $3.20 | $3.37 | $3.10 | 17,100 | |
| $3.21 | -0.89 | -21.7% | $4.01 | $4.29 | $3.17 | 123,700 | |
| $4.10 | -1.62 | -28.3% | $5.75 | $5.75 | $3.97 | 71,200 | |
| $5.72 | +0.48 | +9.2% | $5.18 | $5.76 | $4.90 | 44,900 | |
| $5.24 | +0.73 | +16.2% | $4.58 | $5.45 | $4.56 | 93,500 | |
| $4.51 | +0.03 | +0.7% | $4.51 | $4.74 | $4.36 | 23,600 | |
| $4.48 | -0.13 | -2.8% | $4.41 | $4.71 | $4.03 | 26,600 | |
| $4.61 | +0.45 | +10.8% | $4.03 | $5.10 | $3.86 | 104,700 | |
| $4.16 | -0.22 | -5.0% | $4.36 | $4.36 | $3.95 | 48,500 | |
| $4.38 | +0.51 | +13.2% | $3.89 | $4.40 | $3.77 | 65,700 | |
| $3.87 | +0.09 | +2.4% | $3.69 | $3.95 | $3.50 | 47,300 | |
| $3.78 | +0.03 | +0.8% | $3.70 | $3.99 | $3.68 | 28,100 | |
| $3.75 | +0.08 | +2.2% | $3.58 | $3.83 | $3.47 | 42,000 | |
| $3.67 | -0.99 | -21.2% | $4.55 | $4.55 | $3.50 | 99,500 | |
| $4.66 | +0.86 | +22.6% | $3.76 | $4.76 | $3.60 | 155,100 | |
| $3.80 | +0.18 | +5.0% | $4.16 | $4.50 | $3.22 | 571,800 | |
| $3.62 | +0.69 | +23.5% | $2.85 | $3.99 | $2.77 | 1,090,300 | |
| $2.93 | +1.01 | +52.6% | $2.01 | $3.94 | $1.94 | 32,521,100 | |
| $1.92 | -0.05 | -2.5% | $2.00 | $2.09 | $1.78 | 25,600 | |
| $1.97 | -0.06 | -3.0% | $2.02 | $2.08 | $1.97 | 3,800 | |
| $2.03 | -0.11 | -5.1% | $2.10 | $2.13 | $1.90 | 25,000 | |
| $2.14 | -0.07 | -3.2% | $2.23 | $2.32 | $2.09 | 28,600 | |
| $2.21 | -0.34 | -13.3% | $2.27 | $2.47 | $2.08 | 46,400 | |
| $2.55 | +0.05 | +2.0% | $2.42 | $2.74 | $2.42 | 7,800 | |
| $2.50 | +0.10 | +4.2% | $2.40 | $2.62 | $2.20 | 59,600 | |
| $2.40 | -0.18 | -7.0% | $2.47 | $2.61 | $2.40 | 35,500 | |
| $2.58 | +0.02 | +0.8% | $2.47 | $2.65 | $2.46 | 16,600 | |
| $2.56 | +0.03 | +1.2% | $2.48 | $2.75 | $2.45 | 12,700 | |
| $2.53 | -0.18 | -6.6% | $2.93 | $2.93 | $2.45 | 28,800 | |
| $2.71 | +0.04 | +1.5% | $2.69 | $2.77 | $2.57 | 8,200 | |
| $2.67 | -0.07 | -2.6% | $2.74 | $2.74 | $2.60 | 23,900 | |
| $2.74 | -0.08 | -2.8% | $2.90 | $2.90 | $2.66 | 7,300 | |
| $2.82 | -0.23 | -7.5% | $3.03 | $3.23 | $2.70 | 22,600 | |
| $3.05 | -0.23 | -7.0% | $3.34 | $3.68 | $3.02 | 55,000 | |
| $3.28 | -0.32 | -8.9% | $3.56 | $3.87 | $3.28 | 34,600 | |
| $3.60 | +0.01 | +0.3% | $3.60 | $3.68 | $3.55 | 6,300 | |
| $3.59 | -0.04 | -1.1% | $3.64 | $3.70 | $3.59 | 7,200 | |
| $3.63 | -0.31 | -7.9% | $3.92 | $4.12 | $3.63 | 44,900 | |
| $3.94 | +0.04 | +1.0% | $3.89 | $4.04 | $3.84 | 5,400 | |
| $3.90 | -0.17 | -4.2% | $4.23 | $4.23 | $3.85 | 8,600 | |
| $4.07 | -0.01 | -0.2% | $4.06 | $4.23 | $4.03 | 7,200 | |
| $4.08 | +0.14 | +3.6% | $3.98 | $4.08 | $3.90 | 23,000 | |
| $3.94 | -0.90 | -18.6% | $4.74 | $4.82 | $3.86 | 107,500 | |
| $4.84 | -0.41 | -7.8% | $4.79 | $5.23 | $4.65 | 26,900 | |
| $5.25 | +0.09 | +1.7% | $5.05 | $5.38 | $5.05 | 6,700 | |
| $5.16 | +0.16 | +3.2% | $4.89 | $5.18 | $4.75 | 21,000 | |
| $5.00 | -0.15 | -2.9% | $5.38 | $5.38 | $5.00 | 12,900 | |
| $5.15 | +0.05 | +1.0% | $4.87 | $5.19 | $4.76 | 8,900 | |
| $5.10 | +0.36 | +7.6% | $4.54 | $5.62 | $4.01 | 55,900 | |
| $4.74 | -0.35 | -6.9% | $5.30 | $5.76 | $4.45 | 84,000 | |
| $5.09 | +0.44 | +9.5% | $4.73 | $5.60 | $4.68 | 43,700 | |
| $4.65 | 0.00 | 0.0% | $4.58 | $4.75 | $4.58 | 10,700 | |
| $4.65 | +0.14 | +3.1% | $4.50 | $4.75 | $4.40 | 17,000 | |
| $4.51 | +0.10 | +2.3% | $4.37 | $4.62 | $4.16 | 25,400 | |
| $4.41 | +0.07 | +1.6% | $4.29 | $4.41 | $4.14 | 10,300 | |
| $4.34 | -0.15 | -3.3% | $4.31 | $4.59 | $4.10 | 8,500 | |
| $4.49 | +0.09 | +2.0% | $4.37 | $4.65 | $4.00 | 23,900 | |
| $4.40 | +0.40 | +10.0% | $4.03 | $4.56 | $3.66 | 57,200 | |
| $4.00 | +0.50 | +14.3% | $3.50 | $4.03 | $3.42 | 92,400 |
- Ticker
- NASDAQ:CMCT
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 29, 2026
CMCT Declares Preferred Stock Dividends
Latest earnings call · Aug 14, 2026
Creative Media (NASDAQ:CMCT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · August 2026
Creative Media & Community Trust — Investor Presentation (August 2026)
Investor deck · 33 slides
Calls
Replays
Creative Media (NASDAQ:CMCT) Q2 2026 Earnings Call
Fri, Aug 14, 2026 · 12:00 PM ET
Watch TranscriptCreative Media (NASDAQ:CMCT) Q1 2026 Earnings Call
Fri, May 08, 2026 · 12:00 PM ET
Watch TranscriptCreative Media (NASDAQ:CMCT) Q4 2025 Earnings Call
Mon, Mar 09, 2026 · 5:00 PM ET
Watch Transcript
Latest news
CMCT Declares Preferred Stock Dividends
Sep 29, 2026
Closed $1.92 (-2.5%) on Sep 29, 2026
Creative Media & Community Trust Corporation Reports 2026 Second Quarter Results
Aug 14, 2026
Closed $4.74 (-6.9%) on Aug 14, 2026
Creative Media & Community Trust Announces Date for Its Second Quarter 2026 Earnings Release and Conference Call
Aug 12, 2026
Closed $4.65 (0.0%) on Aug 12, 2026
Stonegate Initiates Coverage on Creative Media & Trust Corp. (CMCT)
Jun 1, 2026
Closed $3.49 (-23.1%) on Jun 1, 2026
Creative Media & Community Trust Corporation Reports 2026 First Quarter Results
May 8, 2026
Closed $6.00 (-8.0%) on May 8, 2026
Creative Media & Community Trust Announces Date for Its First Quarter 2026 Earnings Release and Conference Call
May 6, 2026
Closed $6.52 (+15.2%) on May 7, 2026
CMCT Announces Completion of Preferred Stock Redemption
Mar 16, 2026
Closed $54.00 (-14.3%) on Mar 16, 2026
Creative Media & Community Trust Corporation Reports 2025 Fourth Quarter Results & Takes Action to Significantly Improve Balance Sheet and FFO¹
Mar 9, 2026
Closed $198.00 (-13.5%) on Mar 9, 2026
Creative Media & Community Trust Announces Date for Its Fourth Quarter 2025 Earnings Release and Conference Call
Mar 5, 2026
Closed $229.00 (-5.4%) on Mar 5, 2026
CMCT Announces Closing of Sale of Lending Division
Jan 22, 2026
Closed $385.00 (+31.4%) on Jan 22, 2026
Decks
Creative Media & Community Trust — Investor Presentation (August 2026)
Investor deck · 33 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 33 slides · May 8, 2026
Q4 2025 Earnings Presentation
Earnings · 33 slides · Mar 9, 2026
Creative Media & Community Trust — Q3 2025 Earnings Presentation
Earnings · 35 slides · Nov 14, 2025
Creative Media on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 15 in the last 12 months · 80 in all · newest Sep 29, 2026 · oldest 2019
- Calls
- 18 calls with a replay · 18 with a transcript · latest Aug 14, 2026
- Decks
- 56 decks · latest August 2026
Where Creative Media is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CMCT · Home listing · This page | NASDAQ | United States | USD |
| BOATS:CMCT | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Creative Media.