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 |
| 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 |
| Apr 27, 2023 | $4.68 | $4.79 | $4.50 | $4.50 | 23 148 |
| Apr 26, 2023 | $4.60 | $4.70 | $4.51 | $4.54 | 9 851 |
| Apr 25, 2023 | $4.73 | $4.73 | $4.59 | $4.60 | 19 876 |
| Apr 24, 2023 | $4.70 | $4.76 | $4.63 | $4.70 | 57 605 |
| Apr 21, 2023 | $4.61 | $4.69 | $4.60 | $4.63 | 11 934 |
| Apr 20, 2023 | $4.86 | $4.86 | $4.60 | $4.65 | 56 418 |
| Apr 19, 2023 | $4.91 | $5.33 | $4.83 | $4.83 | 72 919 |
| Apr 18, 2023 | $5.19 | $5.38 | $4.78 | $5.03 | 94 034 |
| Apr 17, 2023 | $5.62 | $5.80 | $5.01 | $5.14 | 729 526 |
| Apr 14, 2023 | $4.20 | $4.43 | $4.15 | $4.23 | 25 830 |
| Apr 13, 2023 | $4.22 | $4.22 | $4.19 | $4.22 | 153 658 |
| Apr 12, 2023 | $4.23 | $4.33 | $4.21 | $4.22 | 13 917 |
| Apr 11, 2023 | $4.22 | $4.35 | $4.13 | $4.24 | 6 849 |
| Apr 10, 2023 | $4.13 | $4.27 | $4.10 | $4.22 | 23 253 |
| Apr 06, 2023 | $4.08 | $4.26 | $4.08 | $4.16 | 5 291 |
| Apr 05, 2023 | $4.06 | $4.20 | $4.06 | $4.08 | 9 489 |
| Apr 04, 2023 | $4.10 | $4.12 | $4.08 | $4.08 | 24 226 |
| Apr 03, 2023 | $4.05 | $4.20 | $3.98 | $4.16 | 79 665 |
| Mar 31, 2023 | $3.91 | $4.18 | $3.91 | $4.07 | 35 239 |
| Mar 30, 2023 | $3.94 | $4.02 | $3.90 | $3.98 | 56 006 |
| Mar 29, 2023 | $3.90 | $3.99 | $3.89 | $3.97 | 59 605 |
| Mar 28, 2023 | $4.15 | $4.15 | $3.91 | $3.92 | 67 451 |
