$5.44 (3.62%)

Volume: 9.57k

Closed: Feb 03, 2023

Hollow Logo Score: 1.385
CIM Commercial Trust Corporation Stock
$5.44 (3.62%)

Volume: 9.57k

Closed: Feb 03, 2023

Score Hollow Logo 1.385
NASDAQ:CMCT

CIM Commercial Trust Corporation Stock Price (Quote)

$5.44 ( 3.62% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About CIM Commercial Trust Corporation

CIM Commercial Trust 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT