NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.35
-0.0050 (-0.149%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Tuesday, 30th Apr 2024 CMCT stock ended at $3.35. This is 0.149% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.78% from a day low at $3.31 to a day high of $3.44. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $3.44 | $3.44 | $3.31 | $3.35 | 3 887 |
| Apr 29, 2024 | $3.35 | $3.35 | $3.35 | $3.35 | 411 |
| Apr 26, 2024 | $3.45 | $3.45 | $3.33 | $3.35 | 19 661 |
| Apr 25, 2024 | $3.57 | $3.57 | $3.41 | $3.41 | 1 066 |
| Apr 24, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | 372 |
| Apr 23, 2024 | $3.25 | $3.41 | $3.24 | $3.41 | 9 523 |
| Apr 22, 2024 | $3.48 | $3.67 | $3.29 | $3.34 | 7 872 |
| Apr 19, 2024 | $3.24 | $3.48 | $3.24 | $3.39 | 11 170 |
| Apr 18, 2024 | $3.66 | $3.66 | $3.32 | $3.32 | 22 069 |
| Apr 17, 2024 | $3.43 | $3.61 | $3.43 | $3.46 | 3 329 |
| Apr 16, 2024 | $3.70 | $3.70 | $3.51 | $3.56 | 56 899 |
| Apr 15, 2024 | $3.76 | $3.77 | $3.73 | $3.74 | 4 727 |
| Apr 12, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 535 |
| Apr 11, 2024 | $3.71 | $3.94 | $3.71 | $3.86 | 1 995 |
| Apr 10, 2024 | $3.71 | $3.85 | $3.69 | $3.71 | 6 107 |
| Apr 09, 2024 | $3.79 | $3.79 | $3.76 | $3.78 | 1 223 |
| Apr 08, 2024 | $3.80 | $3.88 | $3.76 | $3.82 | 3 628 |
| Apr 05, 2024 | $3.66 | $3.92 | $3.66 | $3.92 | 7 806 |
| Apr 04, 2024 | $4.03 | $4.13 | $4.02 | $4.02 | 5 276 |
| Apr 03, 2024 | $4.24 | $4.25 | $3.80 | $4.03 | 22 425 |
| Apr 02, 2024 | $4.22 | $4.24 | $4.03 | $4.20 | 8 113 |
| Apr 01, 2024 | $4.49 | $4.49 | $4.18 | $4.18 | 11 817 |
| Mar 28, 2024 | $4.14 | $4.34 | $4.13 | $4.26 | 13 632 |
| Mar 27, 2024 | $4.18 | $4.35 | $4.12 | $4.20 | 5 600 |
| Mar 26, 2024 | $4.02 | $4.19 | $3.96 | $4.18 | 6 616 |
