NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.07
-0.0550 (-1.76%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.01 | $4.25 | Friday, 3rd May 2024 CMCT stock ended at $3.07. This is 1.76% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $3.07 to a day high of $3.15. |
| 90 days | $3.01 | $4.49 | |
| 52 weeks | $3.01 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $7.72 | $7.72 | $7.50 | $7.58 | 9 800 |
| Jan 18, 2022 | $7.45 | $7.98 | $7.45 | $7.66 | 8 900 |
| Jan 14, 2022 | $7.50 | $7.56 | $7.33 | $7.52 | 37 400 |
| Jan 13, 2022 | $7.57 | $7.58 | $7.28 | $7.43 | 28 300 |
| Jan 12, 2022 | $7.62 | $7.65 | $7.50 | $7.52 | 7 400 |
| Jan 11, 2022 | $7.71 | $7.71 | $7.55 | $7.59 | 7 500 |
| Jan 10, 2022 | $8.12 | $8.12 | $7.68 | $7.68 | 27 100 |
| Jan 07, 2022 | $8.08 | $8.10 | $7.97 | $8.08 | 9 600 |
| Jan 06, 2022 | $8.06 | $8.19 | $7.92 | $8.01 | 11 400 |
| Jan 05, 2022 | $7.60 | $8.23 | $7.56 | $8.10 | 82 000 |
| Jan 04, 2022 | $7.38 | $7.58 | $7.38 | $7.56 | 32 970 |
| Jan 03, 2022 | $7.36 | $7.38 | $7.28 | $7.30 | 7 938 |
| Dec 31, 2021 | $7.55 | $7.55 | $6.93 | $7.35 | 285 259 |
| Dec 30, 2021 | $7.57 | $7.62 | $7.50 | $7.50 | 31 395 |
| Dec 29, 2021 | $7.28 | $7.53 | $7.25 | $7.47 | 32 168 |
| Dec 28, 2021 | $7.31 | $7.40 | $7.29 | $7.37 | 49 511 |
| Dec 27, 2021 | $7.25 | $7.39 | $7.25 | $7.31 | 15 280 |
| Dec 23, 2021 | $7.15 | $7.29 | $7.13 | $7.20 | 53 109 |
| Dec 22, 2021 | $7.21 | $7.32 | $6.96 | $7.16 | 65 775 |
| Dec 21, 2021 | $6.90 | $7.24 | $6.90 | $7.18 | 19 570 |
| Dec 20, 2021 | $7.00 | $7.05 | $6.84 | $6.95 | 54 030 |
| Dec 17, 2021 | $7.07 | $7.14 | $7.07 | $7.07 | 25 290 |
| Dec 16, 2021 | $7.04 | $7.11 | $7.03 | $7.05 | 14 088 |
| Dec 15, 2021 | $7.04 | $7.04 | $6.83 | $6.93 | 65 151 |
| Dec 14, 2021 | $7.07 | $7.27 | $6.98 | $7.09 | 79 441 |
