NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.41
-0.0883 (-2.52%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Thursday, 25th Apr 2024 CMCT stock ended at $3.41. This is 2.52% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.69% from a day low at $3.41 to a day high of $3.57. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $5.32 | $5.32 | $5.17 | $5.23 | 15 178 |
| Jun 01, 2023 | $5.21 | $5.54 | $5.20 | $5.21 | 18 351 |
| May 31, 2023 | $5.09 | $5.25 | $5.14 | $5.17 | 15 389 |
| May 30, 2023 | $5.14 | $5.14 | $5.05 | $5.13 | 33 080 |
| May 26, 2023 | $5.08 | $5.14 | $5.04 | $5.08 | 6 737 |
| May 25, 2023 | $4.99 | $5.13 | $4.99 | $5.06 | 10 700 |
| May 24, 2023 | $5.13 | $5.14 | $5.00 | $5.04 | 16 771 |
| May 23, 2023 | $5.08 | $5.11 | $5.06 | $5.11 | 18 841 |
| May 22, 2023 | $5.13 | $5.16 | $5.03 | $5.13 | 27 650 |
| May 19, 2023 | $5.16 | $5.16 | $5.00 | $5.04 | 6 215 |
| May 18, 2023 | $4.98 | $5.10 | $4.97 | $5.05 | 9 566 |
| May 17, 2023 | $5.00 | $5.03 | $4.82 | $4.92 | 32 253 |
| May 16, 2023 | $4.96 | $5.17 | $4.96 | $5.01 | 24 246 |
| May 15, 2023 | $4.75 | $5.03 | $4.75 | $4.98 | 36 901 |
| May 12, 2023 | $4.80 | $4.81 | $4.61 | $4.70 | 40 598 |
| May 11, 2023 | $4.77 | $4.80 | $4.67 | $4.75 | 52 738 |
| May 10, 2023 | $4.35 | $4.61 | $4.16 | $4.37 | 66 739 |
| May 09, 2023 | $4.15 | $4.31 | $4.14 | $4.15 | 34 974 |
| May 08, 2023 | $4.48 | $4.53 | $4.10 | $4.15 | 176 858 |
| May 05, 2023 | $4.40 | $4.55 | $4.38 | $4.47 | 20 646 |
| May 04, 2023 | $4.46 | $4.52 | $4.36 | $4.40 | 20 152 |
| May 03, 2023 | $4.42 | $4.54 | $4.42 | $4.48 | 18 307 |
| May 02, 2023 | $4.50 | $4.81 | $4.35 | $4.43 | 47 774 |
| May 01, 2023 | $4.52 | $4.90 | $4.48 | $4.48 | 74 157 |
| Apr 28, 2023 | $4.50 | $4.58 | $4.40 | $4.48 | 9 408 |
