NASDAQ:CMCT
CIM Commercial Trust Corporation Stock Price (Quote)
$3.50
+0.0893 (+2.62%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.24 | $4.49 | Wednesday, 24th Apr 2024 CMCT stock ended at $3.50. This is 2.62% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.0200% from a day low at $3.50 to a day high of $3.50. |
| 90 days | $3.19 | $4.49 | |
| 52 weeks | $3.19 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $3.90 | $3.93 | $3.86 | $3.86 | 1 841 |
| Nov 28, 2023 | $3.88 | $3.91 | $3.88 | $3.88 | 1 284 |
| Nov 27, 2023 | $3.95 | $3.95 | $3.91 | $3.91 | 5 913 |
| Nov 24, 2023 | $3.95 | $3.95 | $3.95 | $3.95 | 1 217 |
| Nov 22, 2023 | $4.00 | $4.02 | $3.90 | $3.90 | 2 923 |
| Nov 21, 2023 | $4.14 | $4.14 | $3.95 | $3.95 | 1 633 |
| Nov 20, 2023 | $4.00 | $4.09 | $4.00 | $4.00 | 827 |
| Nov 17, 2023 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| Nov 16, 2023 | $3.79 | $4.19 | $3.79 | $4.05 | 7 929 |
| Nov 15, 2023 | $4.11 | $4.19 | $4.00 | $4.00 | 1 048 |
| Nov 14, 2023 | $4.07 | $4.11 | $4.05 | $4.08 | 11 629 |
| Nov 13, 2023 | $4.06 | $4.06 | $4.05 | $4.05 | 1 341 |
| Nov 10, 2023 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| Nov 09, 2023 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| Nov 08, 2023 | $4.06 | $4.06 | $4.05 | $4.05 | 3 446 |
| Nov 07, 2023 | $4.00 | $4.10 | $3.96 | $4.00 | 2 556 |
| Nov 06, 2023 | $3.97 | $4.04 | $3.96 | $3.97 | 2 718 |
| Nov 03, 2023 | $4.01 | $4.04 | $3.96 | $3.96 | 115 411 |
| Nov 02, 2023 | $4.01 | $4.05 | $3.85 | $3.95 | 18 057 |
| Nov 01, 2023 | $4.04 | $4.10 | $3.99 | $4.00 | 12 523 |
| Oct 31, 2023 | $4.09 | $4.09 | $4.00 | $4.05 | 1 356 |
| Oct 30, 2023 | $4.00 | $4.05 | $3.95 | $4.00 | 2 827 |
| Oct 27, 2023 | $4.15 | $4.15 | $3.92 | $4.02 | 4 865 |
| Oct 26, 2023 | $3.86 | $4.00 | $3.75 | $3.92 | 9 017 |
| Oct 25, 2023 | $4.00 | $4.08 | $3.58 | $3.86 | 3 953 |
