NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.13
+0.0050 (+0.160%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.01 | $4.25 | Thursday, 2nd May 2024 CMCT stock ended at $3.13. This is 0.160% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.88% from a day low at $3.07 to a day high of $3.22. |
| 90 days | $3.01 | $4.49 | |
| 52 weeks | $3.01 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 27, 2023 | $4.17 | $4.17 | $3.99 | $4.01 | 79 872 |
| Mar 24, 2023 | $4.21 | $4.32 | $4.06 | $4.17 | 61 775 |
| Mar 23, 2023 | $4.15 | $4.37 | $4.15 | $4.20 | 43 046 |
| Mar 22, 2023 | $4.72 | $4.73 | $4.06 | $4.30 | 44 436 |
| Mar 21, 2023 | $4.38 | $4.50 | $4.41 | $4.45 | 52 457 |
| Mar 20, 2023 | $4.47 | $4.50 | $4.31 | $4.50 | 50 912 |
| Mar 17, 2023 | $4.60 | $4.74 | $4.44 | $4.50 | 61 459 |
| Mar 16, 2023 | $4.54 | $4.61 | $4.47 | $4.57 | 30 695 |
| Mar 15, 2023 | $4.44 | $4.55 | $4.40 | $4.46 | 8 946 |
| Mar 14, 2023 | $4.60 | $4.81 | $4.55 | $4.55 | 67 568 |
| Mar 13, 2023 | $4.41 | $4.70 | $4.41 | $4.59 | 185 849 |
| Mar 10, 2023 | $4.80 | $4.89 | $4.34 | $4.43 | 109 326 |
| Mar 09, 2023 | $4.90 | $4.97 | $4.80 | $4.80 | 43 843 |
| Mar 08, 2023 | $4.90 | $4.96 | $4.85 | $4.90 | 41 938 |
| Mar 07, 2023 | $4.89 | $4.97 | $4.89 | $4.90 | 28 652 |
| Mar 06, 2023 | $4.85 | $5.01 | $4.85 | $5.01 | 8 125 |
| Mar 03, 2023 | $4.96 | $5.00 | $4.90 | $4.95 | 12 205 |
| Mar 02, 2023 | $5.00 | $5.01 | $4.86 | $4.96 | 83 926 |
| Mar 01, 2023 | $5.07 | $5.07 | $4.85 | $4.85 | 6 787 |
| Feb 28, 2023 | $5.09 | $5.09 | $4.98 | $5.08 | 52 981 |
| Feb 27, 2023 | $5.05 | $5.21 | $4.64 | $5.05 | 78 916 |
| Feb 24, 2023 | $5.20 | $5.54 | $5.05 | $5.05 | 153 294 |
| Feb 23, 2023 | $5.25 | $5.51 | $5.15 | $5.15 | 5 501 |
