Creative Media & Community Stock Price History
NASDAQ: CMCTReal EstateReal Estate Investment TrustsUSD
3.87+0.09 (+2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMCT price history at a glance
The price history for Creative Media & Community (CMCT) on this page begins on December 13, 1993, when the stock closed at $551,470.56; it most recently closed at $3.87 on October 5, 2026. The highest price in this record is $762,867.63, reached on November 17, 1997; the latest close is 100.0% below that peak. Across the 32 complete calendar years in the table, CMCT finished higher in 13 and lower in 19. Its best year was 2001 (+48.1%) and its worst was 2024 (-95.3%).
Over roughly 33 years the share price changed -100.0%, a -30.3% compound annual price return (excluding dividends). In the last 12 months alone, CMCT has lost 99.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $762,867.63
- Date of high
- Nov 17, 1997
- Low since 1993
- $1.78
- Date of low
- Sep 28, 2026
- 52-week high
- $1,441.00
- 52-week low
- $1.78
- Last close
- $3.87
CMCT returns
1 week
+1.84%
1 month
+37.23%
3 months
+13.82%
6 months
-22.60%
Year to date
-98.96%
1 year
-99.47%
3 years
-99.96%
5 years
-99.98%
CMCT price return, excluding dividends.
CMCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.87 | -98.90% |
| 2025 | 351.00 | -17.41% |
| 2024 | 425.00 | -95.30% |
| 2023 | 9,044.12 | -24.69% |
| 2022 | 12,009.80 | -33.33% |
| 2021 | 18,014.71 | -48.38% |
| 2020 | 34,901.96 | -1.52% |
| 2019 | 35,441.18 | -70.02% |
| 2018 | 118,235.30 | -15.81% |
| 2017 | 140,441.17 | +23.62% |
| 2016 | 113,602.94 | -0.58% |
| 2015 | 114,264.70 | +3.39% |
| 2014 | 110,514.70 | -65.45% |
| 2013 | 319,852.94 | +19.83% |
| 2012 | 266,911.75 | +3.71% |
| 2011 | 257,352.94 | -17.45% |
| 2010 | 311,764.72 | +12.92% |
| 2009 | 276,102.94 | +0.81% |
| 2008 | 273,897.06 | -30.76% |
| 2007 | 395,588.25 | -28.31% |
| 2006 | 551,838.25 | +21.93% |
| 2005 | 452,573.53 | -18.85% |
| 2004 | 557,720.56 | +0.46% |
| 2003 | 555,147.06 | +20.22% |
| 2002 | 461,764.72 | -3.09% |
| 2001 | 476,470.59 | +48.11% |
| 2000 | 321,691.19 | -13.58% |
| 1999 | 372,242.66 | -39.10% |
| 1998 | 611,213.25 | -16.09% |
| 1997 | 728,400.75 | +13.21% |
| 1996 | 643,382.38 | +7.69% |
| 1995 | 597,426.50 | +38.30% |
| 1994 | 431,985.28 | -21.67% |
| 1993* | 551,470.56 | 0.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
CMCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.69 | 3.95 | 3.50 | 3.87 | +2.38% | |
| 3.70 | 3.99 | 3.68 | 3.78 | +0.80% | |
| 3.58 | 3.83 | 3.47 | 3.75 | +2.18% | |
| 4.55 | 4.55 | 3.50 | 3.67 | -21.24% | |
| 3.76 | 4.76 | 3.60 | 4.66 | +22.63% | |
| 4.16 | 4.50 | 3.22 | 3.80 | +4.97% | |
| 2.85 | 3.99 | 2.77 | 3.62 | +23.55% | |
| 2.01 | 3.94 | 1.94 | 2.93 | +52.60% | |
| 2.00 | 2.09 | 1.78 | 1.92 | -2.54% | |
| 2.02 | 2.08 | 1.97 | 1.97 | -2.96% | |
| 2.10 | 2.13 | 1.90 | 2.03 | -5.14% | |
| 2.23 | 2.32 | 2.09 | 2.14 | -3.17% | |
| 2.27 | 2.47 | 2.08 | 2.21 | -13.33% | |
| 2.42 | 2.74 | 2.42 | 2.55 | +2.00% | |
| 2.40 | 2.62 | 2.20 | 2.50 | +4.17% | |
| 2.47 | 2.61 | 2.40 | 2.40 | -6.98% | |
| 2.47 | 2.65 | 2.46 | 2.58 | +0.78% | |
| 2.48 | 2.75 | 2.45 | 2.56 | +1.19% | |
| 2.93 | 2.93 | 2.45 | 2.53 | -6.64% | |
| 2.69 | 2.77 | 2.57 | 2.71 | +1.50% | |
| 2.74 | 2.74 | 2.60 | 2.67 | -2.55% | |
| 2.90 | 2.90 | 2.66 | 2.74 | -2.84% | |
| 3.03 | 3.23 | 2.70 | 2.82 | -7.54% | |
| 3.34 | 3.68 | 3.02 | 3.05 | -7.01% | |
| 3.56 | 3.87 | 3.28 | 3.28 | -8.89% | |
| 3.60 | 3.68 | 3.55 | 3.60 | +0.28% | |
| 3.64 | 3.70 | 3.59 | 3.59 | -1.10% | |
| 3.92 | 4.12 | 3.63 | 3.63 | -7.87% | |
| 3.89 | 4.04 | 3.84 | 3.94 | +1.03% | |
| 4.23 | 4.23 | 3.85 | 3.90 | -4.18% | |
| 4.06 | 4.23 | 4.03 | 4.07 | -0.25% | |
| 3.98 | 4.08 | 3.90 | 4.08 | +3.55% | |
| 4.74 | 4.82 | 3.86 | 3.94 | -18.60% | |
| 4.79 | 5.23 | 4.65 | 4.84 | -7.81% | |
| 5.05 | 5.38 | 5.05 | 5.25 | +1.74% | |
| 4.89 | 5.18 | 4.75 | 5.16 | +3.20% | |
| 5.38 | 5.38 | 5.00 | 5.00 | -2.91% | |
| 4.87 | 5.19 | 4.76 | 5.15 | +0.98% | |
| 4.54 | 5.62 | 4.01 | 5.10 | +7.59% | |
| 5.30 | 5.76 | 4.45 | 4.74 | -6.88% | |
| 4.73 | 5.60 | 4.68 | 5.09 | +9.46% | |
| 4.58 | 4.75 | 4.58 | 4.65 | 0.00% | |
| 4.50 | 4.75 | 4.40 | 4.65 | +3.10% | |
| 4.37 | 4.62 | 4.16 | 4.51 | +2.27% | |
| 4.29 | 4.41 | 4.14 | 4.41 | +1.61% | |
| 4.31 | 4.59 | 4.10 | 4.34 | -3.34% | |
| 4.37 | 4.65 | 4.00 | 4.49 | +2.05% | |
| 4.03 | 4.56 | 3.66 | 4.40 | +10.00% | |
| 3.50 | 4.03 | 3.42 | 4.00 | +14.29% | |
| 3.26 | 3.50 | 3.26 | 3.50 | +2.64% | |
| 2.78 | 3.66 | 2.78 | 3.41 | +20.07% | |
| 2.84 | 2.98 | 2.84 | 2.84 | -3.73% | |
| 2.68 | 2.99 | 2.68 | 2.95 | +4.98% | |
| 2.80 | 3.13 | 2.56 | 2.81 | +0.36% | |
| 2.50 | 2.81 | 2.50 | 2.80 | +9.80% | |
| 2.43 | 2.61 | 2.32 | 2.55 | +3.24% | |
| 2.34 | 2.55 | 2.33 | 2.47 | -0.40% | |
| 2.33 | 2.55 | 2.30 | 2.48 | +2.48% | |
| 2.60 | 2.78 | 2.39 | 2.42 | -9.02% | |
| 2.65 | 2.80 | 2.57 | 2.66 | 0.00% | |
| 2.61 | 2.66 | 2.53 | 2.66 | +0.76% | |
| 2.83 | 2.96 | 2.29 | 2.64 | -6.38% | |
| 3.24 | 3.26 | 2.73 | 2.82 | -13.76% | |
| 3.41 | 3.49 | 3.24 | 3.27 | -3.82% | |
| 3.38 | 3.47 | 3.32 | 3.40 | -0.58% | |
| 3.42 | 3.46 | 3.37 | 3.42 | -1.72% | |
| 3.41 | 3.52 | 3.40 | 3.48 | -0.29% | |
| 3.44 | 3.53 | 3.40 | 3.49 | -1.41% | |
| 3.50 | 3.71 | 3.40 | 3.54 | +2.02% | |
| 3.46 | 3.55 | 3.30 | 3.47 | +2.06% | |
| 3.31 | 3.46 | 3.26 | 3.40 | +4.62% | |
| 3.21 | 3.36 | 3.01 | 3.25 | +1.25% | |
| 3.14 | 3.47 | 3.04 | 3.21 | -1.23% | |
| 3.20 | 3.30 | 3.12 | 3.25 | 0.00% | |
| 3.43 | 3.64 | 3.22 | 3.25 | -7.14% | |
| 3.51 | 3.72 | 3.49 | 3.50 | -0.28% | |
| 3.43 | 3.59 | 3.40 | 3.51 | +2.33% | |
| 3.83 | 4.04 | 3.37 | 3.43 | -13.82% | |
| 3.60 | 3.99 | 3.35 | 3.98 | +12.11% | |
| 3.65 | 3.87 | 3.52 | 3.55 | -3.79% | |
| 3.90 | 4.23 | 3.69 | 3.69 | -5.63% | |
| 4.29 | 4.43 | 3.87 | 3.91 | -8.43% | |
| 4.80 | 4.86 | 4.11 | 4.27 | -9.53% | |
| 4.69 | 4.73 | 4.42 | 4.72 | -1.87% | |
| 4.31 | 4.98 | 4.01 | 4.81 | +8.82% | |
| 3.43 | 4.50 | 3.30 | 4.42 | +25.57% | |
| 3.23 | 3.74 | 3.20 | 3.52 | +9.32% | |
| 3.30 | 3.39 | 3.16 | 3.22 | -1.83% | |
| 3.24 | 3.40 | 3.20 | 3.28 | -0.91% | |
| 3.55 | 3.75 | 3.13 | 3.31 | -4.89% | |
| 3.79 | 3.94 | 3.48 | 3.48 | -0.29% | |
| 4.46 | 4.59 | 3.45 | 3.49 | -23.13% | |
| 4.85 | 5.36 | 4.33 | 4.54 | -6.78% | |
| 4.70 | 5.00 | 4.52 | 4.87 | +1.04% | |
| 4.77 | 4.96 | 4.70 | 4.82 | -1.63% | |
| 4.80 | 5.23 | 4.80 | 4.90 | +0.82% | |
| 4.70 | 4.86 | 4.56 | 4.86 | +2.32% | |
| 4.63 | 4.76 | 4.57 | 4.75 | +0.64% | |
| 4.92 | 5.07 | 4.62 | 4.72 | -4.07% | |
| 4.80 | 4.92 | 4.73 | 4.92 | +2.50% | |
| 5.49 | 5.49 | 4.69 | 4.80 | -12.57% | |
| 5.21 | 5.49 | 5.00 | 5.49 | +3.20% | |
| 5.66 | 5.66 | 5.31 | 5.32 | -7.32% | |
| 5.60 | 5.93 | 5.51 | 5.74 | +1.06% | |
| 5.95 | 5.97 | 5.49 | 5.68 | -8.09% | |
| 5.65 | 6.18 | 5.65 | 6.18 | +3.00% | |
| 6.23 | 6.52 | 5.26 | 6.00 | -7.98% | |
| 5.52 | 6.52 | 5.45 | 6.52 | +15.19% | |
| 5.24 | 5.66 | 5.16 | 5.66 | +6.39% | |
| 5.35 | 5.44 | 5.12 | 5.32 | -1.85% | |
| 5.44 | 5.66 | 5.24 | 5.42 | -1.81% | |
| 5.15 | 5.59 | 5.13 | 5.52 | +6.56% | |
| 5.24 | 5.25 | 5.00 | 5.18 | -7.66% | |
| 5.80 | 5.99 | 5.49 | 5.61 | -1.58% | |
| 5.14 | 6.27 | 4.95 | 5.70 | +8.37% | |
| 5.22 | 5.39 | 4.91 | 5.26 | -2.23% | |
| 5.57 | 5.57 | 5.06 | 5.38 | -2.89% | |
| 5.83 | 6.04 | 5.24 | 5.54 | -6.58% | |
| 6.40 | 6.43 | 5.60 | 5.93 | -8.20% | |
| 6.30 | 6.99 | 6.11 | 6.46 | +0.94% | |
| 5.99 | 7.22 | 5.52 | 6.40 | +3.23% | |
| 5.70 | 6.80 | 5.40 | 6.20 | +10.71% | |
| 7.60 | 7.80 | 5.30 | 5.60 | -26.32% | |
| 8.10 | 9.10 | 7.20 | 7.60 | -5.00% | |
| 6.60 | 8.40 | 6.20 | 8.00 | -13.04% | |
| 5.60 | 11.20 | 5.30 | 9.20 | +84.00% | |
| 6.10 | 6.90 | 4.70 | 5.00 | -20.63% | |
| 5.90 | 6.50 | 5.90 | 6.30 | +10.53% | |
| 6.00 | 6.20 | 5.60 | 5.70 | -10.94% | |
| 5.00 | 6.60 | 5.00 | 6.40 | +28.00% | |
| 4.90 | 5.50 | 4.70 | 5.00 | +2.04% | |
| 4.90 | 5.30 | 4.70 | 4.90 | -3.92% | |
| 5.50 | 5.80 | 4.00 | 5.10 | -16.39% | |
| 6.50 | 6.50 | 5.50 | 6.10 | -4.69% | |
| 5.60 | 8.50 | 5.60 | 6.40 | +14.29% | |
| 6.50 | 7.10 | 5.20 | 5.60 | -15.15% | |
| 7.00 | 7.90 | 6.20 | 6.60 | -5.71% | |
| 8.00 | 8.00 | 6.00 | 7.00 | -22.22% | |
| 8.00 | 9.00 | 7.00 | 9.00 | 0.00% | |
| 10.00 | 11.00 | 9.00 | 9.00 | -30.77% | |
| 13.00 | 14.00 | 11.00 | 13.00 | -7.14% | |
| 13.00 | 16.00 | 12.00 | 14.00 | -17.65% | |
| 17.00 | 18.00 | 15.00 | 17.00 | +6.25% | |
| 41.00 | 47.00 | 15.00 | 16.00 | -70.37% | |
| 61.00 | 62.00 | 39.00 | 54.00 | -14.29% | |
| 110.00 | 110.00 | 50.00 | 63.00 | -44.74% | |
| 132.00 | 136.00 | 112.00 | 114.00 | -12.98% | |
| 130.00 | 142.00 | 128.00 | 131.00 | -2.24% | |
| 167.00 | 187.00 | 127.00 | 134.00 | -32.32% | |
| 206.00 | 210.00 | 181.00 | 198.00 | -13.54% | |
| 218.00 | 242.00 | 218.00 | 229.00 | 0.00% | |
| 230.00 | 241.00 | 226.00 | 229.00 | -5.37% | |
| 233.00 | 245.00 | 232.00 | 242.00 | -0.41% | |
| 220.00 | 246.00 | 220.00 | 243.00 | +4.29% | |
| 212.00 | 243.00 | 212.00 | 233.00 | +8.88% | |
| 217.00 | 221.00 | 212.00 | 214.00 | -1.38% | |
| 220.00 | 224.00 | 203.00 | 217.00 | -3.56% | |
| 231.00 | 240.00 | 218.00 | 225.00 | -4.26% | |
| 250.00 | 254.00 | 235.00 | 235.00 | -6.00% | |
| 254.00 | 262.00 | 250.00 | 250.00 | -4.58% | |
| 270.00 | 276.00 | 261.00 | 262.00 | -1.87% | |
| 268.00 | 272.00 | 262.00 | 267.00 | -0.74% | |
| 274.00 | 275.00 | 268.00 | 269.00 | -1.82% | |
| 273.00 | 278.00 | 269.00 | 274.00 | -1.44% | |
| 261.00 | 280.00 | 261.00 | 278.00 | +5.30% | |
| 282.00 | 289.00 | 263.00 | 264.00 | -4.69% | |
| 288.00 | 293.00 | 275.00 | 277.00 | -5.46% | |
| 300.00 | 305.00 | 291.00 | 293.00 | -2.98% | |
| 303.00 | 303.00 | 294.00 | 302.00 | -0.33% | |
| 276.00 | 307.00 | 276.00 | 303.00 | +8.99% | |
| 275.00 | 285.00 | 269.00 | 278.00 | -0.36% | |
| 285.00 | 290.00 | 265.00 | 279.00 | -1.41% | |
| 292.00 | 297.00 | 272.00 | 283.00 | -4.07% | |
| 301.00 | 302.00 | 290.00 | 295.00 | -2.64% | |
| 308.00 | 312.00 | 300.00 | 303.00 | -2.57% | |
| 317.00 | 317.00 | 302.00 | 311.00 | -2.51% | |
| 339.00 | 339.00 | 311.00 | 319.00 | -5.06% | |
| 330.00 | 336.00 | 301.00 | 336.00 | -1.18% | |
| 380.00 | 380.00 | 324.00 | 340.00 | -10.53% | |
| 360.00 | 410.00 | 360.00 | 380.00 | -1.30% | |
| 450.00 | 592.00 | 362.00 | 385.00 | +31.40% | |
| 294.00 | 294.00 | 285.00 | 293.00 | +3.17% | |
| 305.00 | 305.00 | 282.00 | 284.00 | -8.97% | |
| 319.00 | 319.00 | 306.00 | 312.00 | -2.19% | |
| 325.00 | 325.00 | 315.00 | 319.00 | -2.74% | |
| 326.00 | 330.00 | 315.00 | 328.00 | +1.55% | |
| 335.00 | 349.00 | 317.00 | 323.00 | -7.45% | |
| 349.00 | 356.00 | 336.00 | 349.00 | -1.69% | |
| 331.00 | 359.00 | 328.00 | 355.00 | +7.58% | |
| 327.00 | 335.00 | 326.00 | 330.00 | 0.00% | |
| 320.00 | 342.00 | 320.00 | 330.00 | +2.17% | |
| 324.00 | 335.00 | 315.00 | 323.00 | +0.31% | |
| 357.00 | 357.00 | 315.00 | 322.00 | -8.26% | |
| 368.00 | 370.00 | 348.00 | 351.00 | -5.39% | |
| 365.00 | 374.00 | 344.00 | 371.00 | +1.37% | |
| 392.00 | 398.00 | 358.00 | 366.00 | -6.15% | |
| 423.00 | 434.00 | 382.00 | 390.00 | -13.53% | |
| 411.00 | 508.00 | 400.00 | 451.00 | +7.64% | |
| 406.00 | 429.00 | 395.00 | 419.00 | +3.20% | |
| 390.00 | 442.00 | 368.00 | 406.00 | -5.80% | |
| 450.00 | 499.00 | 394.00 | 431.00 | +35.11% | |
| 297.00 | 368.00 | 297.00 | 319.00 | +6.69% | |
| 318.00 | 320.00 | 287.00 | 299.00 | -2.61% | |
| 351.00 | 352.00 | 302.00 | 307.00 | -9.71% | |
| 353.00 | 367.00 | 298.00 | 340.00 | -4.49% | |
| 419.00 | 419.00 | 341.00 | 356.00 | -16.82% | |
| 428.00 | 454.00 | 411.00 | 428.00 | 0.00% | |
| 468.00 | 470.00 | 379.00 | 428.00 | -7.96% | |
| 465.00 | 572.00 | 422.00 | 465.00 | +0.87% | |
| 572.00 | 589.00 | 415.00 | 461.00 | -30.99% | |
| 408.00 | 839.00 | 401.00 | 668.00 | +73.06% | |
| 387.00 | 454.00 | 373.00 | 386.00 | -0.26% | |
| 387.00 | 413.00 | 380.00 | 387.00 | -4.68% | |
| 391.00 | 437.00 | 364.00 | 406.00 | +16.33% | |
| 379.00 | 391.00 | 339.00 | 349.00 | -6.93% | |
| 412.00 | 486.00 | 350.00 | 375.00 | -10.07% | |
| 330.00 | 455.00 | 330.00 | 417.00 | +26.36% | |
| 302.00 | 405.00 | 296.00 | 330.00 | +14.98% | |
| 296.00 | 339.00 | 256.00 | 287.00 | -5.28% | |
| 414.00 | 427.00 | 270.00 | 303.00 | -24.25% | |
| 702.00 | 703.00 | 366.00 | 400.00 | -41.86% | |
| 1,105.00 | 1,146.00 | 654.00 | 688.00 | -46.58% | |
| 1,101.00 | 1,289.00 | 1,101.00 | 1,288.00 | +16.67% | |
| 911.00 | 1,217.00 | 901.00 | 1,104.00 | +20.13% | |
| 872.00 | 1,441.00 | 830.00 | 919.00 | -0.65% | |
| 660.00 | 1,098.00 | 658.00 | 925.00 | +36.43% | |
| 702.00 | 714.00 | 655.00 | 678.00 | -28.10% | |
| 925.00 | 1,166.00 | 736.00 | 943.00 | +88.22% | |
| 481.00 | 514.00 | 475.00 | 501.00 | +4.38% | |
| 495.00 | 495.00 | 475.00 | 480.00 | -1.64% | |
| 580.00 | 580.00 | 467.00 | 488.00 | -14.98% | |
| 492.00 | 636.00 | 461.00 | 574.00 | +21.35% | |
| 491.00 | 500.00 | 455.00 | 473.00 | -6.15% | |
| 523.00 | 523.00 | 477.00 | 504.00 | -5.62% | |
| 555.00 | 576.00 | 534.00 | 534.00 | -3.78% | |
| 571.00 | 574.00 | 514.00 | 555.00 | -5.29% | |
| 609.00 | 609.00 | 580.00 | 586.00 | -1.01% | |
| 625.00 | 640.00 | 561.00 | 592.00 | -5.58% | |
| 624.00 | 690.00 | 610.00 | 627.00 | +0.48% | |
| 715.00 | 801.00 | 616.00 | 624.00 | -17.02% | |
| 641.00 | 759.00 | 641.00 | 752.00 | +17.87% | |
| 642.00 | 655.00 | 634.00 | 638.00 | -0.16% | |
| 659.00 | 659.00 | 635.00 | 639.00 | -1.99% | |
| 674.00 | 674.00 | 625.00 | 652.00 | -2.98% | |
| 660.00 | 698.00 | 634.00 | 672.00 | +2.75% | |
| 654.00 | 685.00 | 654.00 | 654.00 | -1.80% | |
| 673.00 | 701.00 | 652.00 | 666.00 | +0.15% | |
| 648.00 | 700.00 | 637.00 | 665.00 | +2.47% | |
| 644.00 | 691.00 | 639.00 | 649.00 | +1.72% | |
| 702.00 | 702.00 | 624.00 | 638.00 | -9.25% | |
| 763.00 | 764.00 | 664.00 | 703.00 | -3.83% | |
| 626.00 | 744.00 | 624.00 | 731.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMCT chart for longer ranges.