CMCT
CRTV MD & CMTY (CMCT)
NASDAQ
$3.93+$0.13 (+3.32%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $12.2M
    Market Cap
  • -99.43%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +5.85%
    Low Price$1.92
    High Price$3.80
  • 3 Months
    +9.51%
    Low Price$1.92
    High Price$5.25
  • 1 Year
    -99.43%
    Low Price$6.99
    High Price$1,288.00
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
4.16
4.50
3.22
3.80
+4.97%
572,665
10/01/2026
2.85
3.99
2.77
3.62
+23.55%
1,090,336
09/30/2026
2.01
3.94
1.94
2.93
+52.60%
32,521,143
09/29/2026
2.00
2.09
1.78
1.92
-2.54%
25,567
09/28/2026
2.02
2.08
1.97
1.97
-2.96%
3,813
09/25/2026
2.10
2.13
1.90
2.03
-5.14%
24,991
09/24/2026
2.23
2.32
2.09
2.14
-2.95%
28,648
09/23/2026
2.27
2.47
2.08
2.21
-13.53%
46,460
09/22/2026
2.42
2.74
2.42
2.55
+2.00%
7,805
09/21/2026
2.40
2.62
2.20
2.50
+4.17%
59,797
09/18/2026
2.47
2.61
2.40
2.40
-6.98%
35,513
09/17/2026
2.47
2.65
2.46
2.58
+0.78%
16,630
09/16/2026
2.48
2.75
2.45
2.56
+1.19%
12,733
09/15/2026
2.93
2.93
2.45
2.53
-6.47%
28,779
09/14/2026
2.69
2.77
2.57
2.71
+1.31%
8,204
09/11/2026
2.74
2.74
2.60
2.67
-2.55%
23,917
09/10/2026
2.90
2.90
2.66
2.74
-2.84%
7,338
09/09/2026
3.03
3.23
2.70
2.82
-7.54%
23,201
09/08/2026
3.34
3.68
3.02
3.05
-7.01%
55,096
09/04/2026
3.56
3.87
3.28
3.28
-8.89%
34,630
09/03/2026
3.60
3.68
3.55
3.60
+0.28%
6,411
09/02/2026
3.64
3.70
3.59
3.59
-1.10%
7,170
09/01/2026
3.92
4.12
3.63
3.63
-7.87%
45,205
08/31/2026
3.89
4.04
3.84
3.94
+1.03%
5,444
08/28/2026
4.23
4.23
3.85
3.90
-4.18%
8,612
08/27/2026
4.06
4.23
4.03
4.07
-0.25%
7,166
08/26/2026
3.98
4.08
3.90
4.08
+3.55%
23,010
08/25/2026
4.74
4.82
3.86
3.94
-18.60%
107,487
08/24/2026
4.79
5.23
4.65
4.84
-7.81%
26,897
08/21/2026
5.05
5.38
5.05
5.25
+1.74%
6,757
08/20/2026
4.89
5.18
4.75
5.16
+3.20%
19,989
08/19/2026
5.38
5.38
5.00
5.00
-2.91%
12,871
08/18/2026
4.87
5.19
4.76
5.15
+0.98%
8,924
08/17/2026
4.54
5.62
4.01
5.10
+7.59%
55,985
08/14/2026
5.30
5.76
4.45
4.74
-6.88%
83,956
08/14/2026
-$4.03 Earnings
08/13/2026
4.73
5.60
4.68
5.09
+9.46%
43,796
08/12/2026
4.58
4.75
4.58
4.65
0.00%
10,765
08/11/2026
4.50
4.75
4.40
4.65
+3.10%
17,059
08/10/2026
4.37
4.62
4.16
4.51
+2.27%
25,430
08/07/2026
4.29
4.41
4.14
4.41
+1.61%
10,313
08/06/2026
4.31
4.59
4.10
4.34
-3.34%
8,460
08/05/2026
4.37
4.65
4.00
4.49
+2.05%
23,939
08/04/2026
4.03
4.56
3.66
4.40
+10.00%
57,189
08/03/2026
3.50
4.03
3.42
4.00
+14.29%
92,367
07/31/2026
3.26
3.50
3.26
3.50
+2.64%
6,243
07/30/2026
2.78
3.66
2.78
3.41
+20.07%
43,248
07/29/2026
2.84
2.98
2.84
2.84
-3.73%
12,194
07/28/2026
2.68
2.99
2.68
2.95
+4.98%
8,316
07/27/2026
2.80
3.13
2.56
2.81
+0.36%
25,659
07/24/2026
2.50
2.81
2.50
2.80
+9.80%
15,643
07/23/2026
2.43
2.61
2.32
2.55
+3.24%
15,880
07/22/2026
2.34
2.55
2.33
2.47
-0.20%
46,362
07/21/2026
2.33
2.55
2.30
2.48
+2.27%
22,389
07/20/2026
2.60
2.78
2.39
2.42
-9.02%
27,359
07/17/2026
2.65
2.80
2.57
2.66
0.00%
8,509
07/16/2026
2.61
2.66
2.53
2.66
+0.76%
5,967
07/15/2026
2.83
2.96
2.29
2.64
-6.38%
44,414
07/14/2026
3.24
3.26
2.73
2.82
-13.76%
52,995
07/13/2026
3.41
3.49
3.24
3.27
-3.82%
11,131
07/10/2026
3.38
3.47
3.32
3.40
-0.58%
32,969
07/09/2026
3.42
3.46
3.37
3.42
-1.72%
24,490
07/08/2026
3.41
3.52
3.40
3.48
-0.14%
12,365
07/07/2026
3.44
3.53
3.40
3.49
-1.55%
11,381
07/06/2026
3.50
3.71
3.40
3.54
+2.02%
7,646
07/02/2026
3.46
3.55
3.30
3.47
+2.06%
9,453
07/01/2026
3.31
3.46
3.26
3.40
+4.62%
9,295
06/30/2026
3.21
3.36
3.01
3.25
+1.25%
35,572
06/29/2026
3.14
3.47
3.04
3.21
-1.23%
23,039
06/26/2026
3.20
3.30
3.12
3.25
0.00%
26,222
06/25/2026
3.43
3.64
3.22
3.25
-7.14%
26,262
06/24/2026
3.51
3.72
3.49
3.50
-0.28%
8,601
06/23/2026
3.43
3.59
3.40
3.51
+2.33%
7,657
06/22/2026
3.83
4.04
3.37
3.43
-13.82%
36,594
06/18/2026
3.60
3.99
3.35
3.98
+12.11%
165,805
06/17/2026
3.65
3.87
3.52
3.55
-3.79%
23,527
06/16/2026
3.90
4.23
3.69
3.69
-5.63%
79,779
06/15/2026
4.29
4.43
3.87
3.91
-8.43%
68,271
06/12/2026
4.80
4.86
4.11
4.27
-9.53%
24,759
06/11/2026
4.69
4.73
4.42
4.72
-1.87%
33,933
06/10/2026
4.31
4.98
4.01
4.81
+8.95%
40,046
06/09/2026
3.43
4.50
3.30
4.42
+25.43%
88,720
06/08/2026
3.23
3.74
3.20
3.52
+9.32%
46,812
06/05/2026
3.30
3.39
3.16
3.22
-1.83%
14,678
06/04/2026
3.24
3.40
3.20
3.28
-0.91%
10,916
06/03/2026
3.55
3.75
3.13
3.31
-4.89%
57,297
06/02/2026
3.79
3.94
3.48
3.48
-0.29%
64,295
06/01/2026
4.46
4.59
3.45
3.49
-23.13%
91,676
05/29/2026
4.85
5.36
4.33
4.54
-6.68%
105,170
05/28/2026
4.70
5.00
4.52
4.87
+0.93%
24,249
05/27/2026
4.77
4.96
4.70
4.82
-1.63%
11,268
05/26/2026
4.80
5.23
4.80
4.90
+0.82%
24,051
05/22/2026
4.70
4.86
4.56
4.86
+2.32%
10,640
05/21/2026
4.63
4.76
4.57
4.75
+0.64%
17,616
05/20/2026
4.92
5.07
4.62
4.72
-4.07%
27,517
05/19/2026
4.80
4.92
4.73
4.92
+2.50%
14,858
05/18/2026
5.49
5.49
4.69
4.80
-12.57%
42,613
05/15/2026
5.21
5.49
5.00
5.49
+3.20%
35,406
05/14/2026
5.66
5.66
5.31
5.32
-7.32%
45,576
05/13/2026
5.60
5.93
5.51
5.74
+1.06%
19,795