Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media - Common Stock (NQ:CMCT)

7.330 +1.270 (+20.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 6.170 7.740 5.866 7.330 64,825 +1.27(+20.96%)
May 01, 2025 5.490 6.240 5.485 6.060 32,958 +0.49(+8.80%)
Apr 30, 2025 5.480 5.650 5.430 5.570 26,553 +0.00(+0.00%)
Apr 29, 2025 5.170 6.290 5.010 5.570 164,122 +0.21(+3.92%)
Apr 28, 2025 5.280 5.620 5.003 5.360 70,984 +0.08(+1.52%)
Apr 25, 2025 4.580 5.390 4.540 5.280 86,762 +0.74(+16.26%)
Apr 24, 2025 4.540 4.770 4.400 4.542 65,463 -0.04(-0.84%)
Apr 23, 2025 5.200 5.250 4.330 4.580 99,696 -0.45(-8.95%)
Apr 22, 2025 4.280 6.690 4.280 5.030 1,034,450 +0.87(+20.91%)
Apr 21, 2025 4.300 4.408 4.030 4.160 27,339 -0.33(-7.35%)
Apr 17, 2025 5.450 5.510 4.282 4.490 56,663 -0.81(-15.28%)
Apr 16, 2025 5.170 6.150 5.100 5.300 139,247 +0.06(+1.15%)
Apr 15, 2025 5.030 5.570 4.740 5.240 84,102 +0.10(+1.90%)
Apr 14, 2025 5.625 5.625 5.000 5.143 17,469 -0.33(-6.03%)
Apr 11, 2025 5.450 5.692 5.308 5.473 15,065 +0.02(+0.37%)
Apr 10, 2025 6.225 6.225 5.130 5.452 44,594 -1.02(-15.73%)
Apr 09, 2025 5.750 6.500 5.438 6.470 14,615 +0.64(+10.98%)
Apr 08, 2025 6.500 6.750 5.500 5.830 14,480 -0.61(-9.44%)
Apr 07, 2025 6.145 6.747 5.750 6.438 24,751 +0.60(+10.23%)
Apr 04, 2025 6.500 6.500 5.582 5.840 14,295 -0.64(-9.84%)
Apr 03, 2025 6.500 6.497 6.125 6.478 9,230 -0.08(-1.22%)
Apr 02, 2025 6.500 6.800 6.125 6.558 24,554 +0.05(+0.81%)
Apr 01, 2025 6.375 6.633 5.830 6.505 10,696 +0.24(+3.79%)
Mar 31, 2025 5.975 6.497 5.490 6.268 40,861 +0.71(+12.88%)
Mar 28, 2025 5.875 5.875 5.280 5.553 14,015 +0.04(+0.77%)
Mar 27, 2025 5.750 5.875 5.383 5.510 16,557 -0.10(-1.74%)
Mar 26, 2025 6.000 6.000 5.425 5.607 16,675 -0.19(-3.28%)
Mar 25, 2025 6.487 6.487 5.290 5.798 27,313 -0.45(-7.24%)
Mar 24, 2025 6.750 6.750 6.125 6.250 21,875 +0.09(+1.50%)
Mar 21, 2025 6.250 6.275 5.850 6.157 16,687 -0.43(-6.53%)
Mar 20, 2025 6.128 6.750 6.022 6.588 28,665 -0.54(-7.54%)
Mar 19, 2025 7.295 7.295 6.527 7.125 15,899 -0.20(-2.70%)
Mar 18, 2025 6.225 7.322 5.850 7.322 61,494 +1.10(+17.63%)
Mar 17, 2025 8.000 8.000 5.590 6.225 966,976 -1.04(-14.34%)
Mar 14, 2025 8.965 8.965 6.250 7.268 69,117 -1.48(-16.94%)
Mar 13, 2025 15.25 15.56 8.420 8.750 83,736 -7.50(-46.15%)
Mar 12, 2025 16.50 17.07 16.02 16.25 3,200 -0.50(-2.99%)
Mar 11, 2025 17.50 17.50 15.75 16.75 5,207 -0.75(-4.29%)
Mar 10, 2025 18.04 18.75 16.25 17.50 5,792 -0.47(-2.63%)
Mar 07, 2025 18.75 18.95 16.74 17.97 5,122 -0.77(-4.13%)
Mar 06, 2025 18.25 19.00 18.12 18.75 4,677 +0.74(+4.11%)
Mar 05, 2025 17.00 18.25 16.85 18.01 3,750 +0.88(+5.15%)
Mar 04, 2025 16.75 17.24 15.77 17.12 2,962 +0.12(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.