NASDAQ:CMCT
$5.44
(
3.62%
)
Friday, 3rd Feb 2023
CIM Commercial Trust Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $5.80 | Friday, 3rd Feb 2023 CMCT stock ended at $5.44. This is 3.62% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.38% from a day low at $5.33 to a day high of $5.51. |
| 90 days | $4.79 | $6.61 | |
| 52 weeks | $4.79 | $8.32 |
Historical CIM Commercial Trust Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $5.36 | $5.51 | $5.33 | $5.44 | 9 570 |
| 2023-02-02 | $5.25 | $5.34 | $5.25 | $5.25 | 2 066 |
| 2023-02-01 | $5.39 | $5.40 | $5.22 | $5.24 | 2 582 |
| 2023-01-31 | $5.27 | $5.28 | $5.20 | $5.28 | 1 854 |
| 2023-01-30 | $5.19 | $5.25 | $5.16 | $5.16 | 1 527 |
| 2023-01-27 | $5.06 | $5.22 | $5.06 | $5.20 | 2 290 |
| 2023-01-26 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-01-25 | $5.00 | $5.33 | $5.00 | $5.33 | 2 719 |
| 2023-01-24 | $5.26 | $5.27 | $5.19 | $5.19 | 1 310 |
| 2023-01-23 | $5.38 | $5.39 | $5.30 | $5.39 | 3 275 |
| 2023-01-20 | $5.00 | $5.55 | $5.00 | $5.38 | 7 623 |
| 2023-01-19 | $5.22 | $5.24 | $5.12 | $5.22 | 10 600 |
| 2023-01-18 | $5.42 | $5.76 | $5.25 | $5.25 | 7 200 |
| 2023-01-17 | $5.34 | $5.49 | $5.12 | $5.49 | 15 000 |
| 2023-01-13 | $5.25 | $5.80 | $5.20 | $5.60 | 24 000 |
| 2023-01-12 | $5.23 | $5.51 | $5.08 | $5.20 | 11 300 |
| 2023-01-11 | $5.32 | $5.39 | $5.18 | $5.26 | 21 300 |
| 2023-01-10 | $5.31 | $5.38 | $5.29 | $5.38 | 2 400 |
| 2023-01-09 | $5.00 | $5.25 | $5.00 | $5.20 | 11 700 |
| 2023-01-06 | $5.03 | $5.04 | $5.02 | $5.03 | 5 100 |
| 2023-01-05 | $5.31 | $5.31 | $5.02 | $5.02 | 1 115 |
| 2023-01-04 | $4.95 | $5.24 | $4.95 | $5.19 | 4 626 |
| 2023-01-03 | $4.98 | $4.99 | $4.90 | $4.99 | 7 024 |
| 2022-12-30 | $5.00 | $5.17 | $4.90 | $4.90 | 123 105 |
| 2022-12-29 | $5.03 | $5.08 | $4.81 | $4.90 | 68 830 |
| 2022-12-28 | $4.80 | $5.04 | $4.79 | $5.04 | 8 592 |
| 2022-12-27 | $4.97 | $4.98 | $4.87 | $4.91 | 21 028 |
| 2022-12-23 | $4.87 | $5.07 | $4.86 | $5.02 | 21 034 |
| 2022-12-22 | $5.19 | $5.19 | $4.96 | $4.98 | 7 464 |
| 2022-12-21 | $5.25 | $5.25 | $5.04 | $5.04 | 2 508 |
| 2022-12-20 | $5.10 | $5.20 | $5.10 | $5.10 | 4 953 |
| 2022-12-19 | $5.16 | $5.31 | $5.10 | $5.25 | 8 440 |
| 2022-12-16 | $5.10 | $5.19 | $5.10 | $5.19 | 118 874 |
| 2022-12-15 | $5.01 | $5.49 | $5.01 | $5.10 | 13 089 |
| 2022-12-14 | $5.02 | $5.53 | $4.83 | $5.09 | 14 980 |
| 2022-12-13 | $5.45 | $5.72 | $5.02 | $5.02 | 85 980 |
| 2022-12-12 | $5.50 | $5.58 | $5.39 | $5.44 | 4 716 |
| 2022-12-09 | $5.51 | $5.60 | $5.51 | $5.55 | 5 302 |
| 2022-12-08 | $5.65 | $5.70 | $5.45 | $5.60 | 29 993 |
| 2022-12-07 | $5.51 | $5.76 | $5.51 | $5.67 | 5 196 |
| 2022-12-06 | $5.80 | $5.80 | $5.75 | $5.75 | 3 944 |
| 2022-12-05 | $5.93 | $6.03 | $5.69 | $5.80 | 45 655 |
| 2022-12-02 | $6.06 | $6.07 | $5.89 | $6.01 | 15 274 |
| 2022-12-01 | $6.05 | $6.09 | $5.98 | $5.98 | 4 512 |
| 2022-11-30 | $6.10 | $6.19 | $6.03 | $6.03 | 3 158 |
| 2022-11-29 | $6.10 | $6.10 | $5.81 | $6.00 | 3 734 |
| 2022-11-28 | $6.11 | $6.15 | $6.00 | $6.00 | 3 498 |
| 2022-11-25 | $6.20 | $6.20 | $6.10 | $6.11 | 2 391 |
| 2022-11-23 | $6.25 | $6.25 | $6.03 | $6.17 | 3 237 |
| 2022-11-22 | $6.24 | $6.36 | $6.21 | $6.23 | 4 339 |
About CIM Commercial Trust Corporation
Creative Media & Community Trust Corporation is a real estate investment trust that primarily acquires, owns, and operates Class A and creative office assets in vibrant and improving metropolitan communities throughout the United States (including improving and developing such assets). Its properties are primarily located in Los Angeles and the San Francisco Bay Area. Creative Media & Community Trust Corporation is operated by affiliates of CIM G... CMCT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
