2m 2m 2m 2m 2m 2m 2m
CRTV MD & CMTY (CMCT)
NASDAQ
$3.46+$0.15 (+4.65%)
Price as of Jun 03, 2026 7:52 PM EDT- $14.5MMarket Cap
- -99.64%1-Year Change
- REIT - OfficeIndustry
CRTV MD & CMTY (CMCT)
$3.46+$0.15 (+4.65%)
- 1 Month-37.78%Low Price$3.31High Price$6.52
- 3 Months+44.54%Low Price$0.07High Price$6.52
- 1 Year-67.83%Low Price$0.07High Price$12.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 5.95 | 5.97 | 5.49 | 5.68 | -8.09% | 40,061 |
05/11/2026 | 5.65 | 6.18 | 5.65 | 6.18 | +3.00% | 26,665 |
05/08/2026 | 6.23 | 6.52 | 5.26 | 6.00 | -7.98% | 75,394 |
05/08/2026 |
-$70.52 Earnings | |||||
05/07/2026 | 5.52 | 6.52 | 5.45 | 6.52 | +15.19% | 49,396 |
05/06/2026 | 5.24 | 5.66 | 5.16 | 5.66 | +6.39% | 32,129 |
05/05/2026 | 5.35 | 5.44 | 5.12 | 5.32 | -1.85% | 22,582 |
05/04/2026 | 5.44 | 5.66 | 5.24 | 5.42 | -1.81% | 19,935 |
05/01/2026 | 5.15 | 5.59 | 5.13 | 5.52 | +6.56% | 32,330 |
04/30/2026 | 5.24 | 5.25 | 5.00 | 5.18 | -7.66% | 34,906 |
04/29/2026 | 5.80 | 5.99 | 5.49 | 5.61 | -1.58% | 46,506 |
04/28/2026 | 5.14 | 6.27 | 4.95 | 5.70 | +8.37% | 159,964 |
04/27/2026 | 5.22 | 5.39 | 4.91 | 5.26 | -2.23% | 50,995 |
04/24/2026 | 5.57 | 5.57 | 5.06 | 5.38 | -2.89% | 36,242 |
04/23/2026 | 5.83 | 6.04 | 5.24 | 5.54 | -6.58% | 152,739 |
04/22/2026 | 6.40 | 6.43 | 5.60 | 5.93 | -8.20% | 53,416 |
04/21/2026 | 6.30 | 6.99 | 6.11 | 6.46 | +0.94% | 34,819 |
04/20/2026 | 5.99 | 7.22 | 5.52 | 6.40 | +3.95% | 70,584 |
04/20/2026 |
1:10 Split | |||||
04/17/2026 | 5.70 | 6.76 | 5.40 | 6.16 | +9.95% | 1,036,547 |
04/16/2026 | 7.58 | 7.80 | 5.30 | 5.60 | -26.22% | 1,257,402 |
04/15/2026 | 8.10 | 9.10 | 7.20 | 7.59 | -5.11% | 2,009,739 |
04/14/2026 | 6.60 | 8.39 | 6.24 | 8.00 | -13.45% | 5,329,616 |
04/13/2026 | 5.60 | 11.19 | 5.25 | 9.24 | +86.22% | 173,464,143 |
04/10/2026 | 6.15 | 6.85 | 4.70 | 4.96 | -21.23% | 449,151 |
04/09/2026 | 5.90 | 6.50 | 5.90 | 6.30 | +10.27% | 357,693 |
04/08/2026 | 6.02 | 6.18 | 5.57 | 5.71 | -10.07% | 601,112 |
04/07/2026 | 5.00 | 6.60 | 5.00 | 6.35 | +27.03% | 599,938 |
04/06/2026 | 4.85 | 5.50 | 4.70 | 5.00 | +2.08% | 300,267 |
04/02/2026 | 4.94 | 5.30 | 4.71 | 4.90 | -4.22% | 287,548 |
04/01/2026 | 5.51 | 5.80 | 4.00 | 5.12 | -16.73% | 860,696 |
03/31/2026 | 6.50 | 6.50 | 5.53 | 6.14 | -3.88% | 730,084 |
03/30/2026 | 5.60 | 8.50 | 5.60 | 6.39 | +13.29% | 2,218,887 |
03/27/2026 | 6.50 | 7.10 | 5.22 | 5.64 | -14.58% | 725,465 |
03/26/2026 | 7.04 | 7.90 | 6.21 | 6.61 | -5.51% | 629,950 |
03/26/2026 |
1:10 Split | |||||
03/25/2026 | 7.73 | 8.21 | 6.00 | 6.99 | -20.30% | 9,148,910 |
03/24/2026 | 8.21 | 9.11 | 7.25 | 8.77 | -5.70% | 11,698,184 |
03/23/2026 | 10.20 | 11.00 | 9.00 | 9.30 | -26.19% | 14,872,936 |
03/20/2026 | 12.75 | 13.74 | 11.11 | 12.60 | -8.23% | 12,815,371 |
03/19/2026 | 13.43 | 15.85 | 12.23 | 13.73 | -21.32% | 17,698,052 |
03/18/2026 | 17.46 | 18.00 | 15.00 | 17.45 | +6.34% | 131,503,867 |
03/17/2026 | 41.44 | 47.01 | 15.00 | 16.41 | -69.61% | 70,046,239 |
03/16/2026 | 61.01 | 62.00 | 39.35 | 54.00 | -14.95% | 1,954,069 |
03/13/2026 | 109.50 | 109.50 | 50.00 | 63.49 | -44.31% | 4,533,708 |
03/12/2026 | 132.00 | 136.00 | 112.00 | 114.00 | -12.98% | 225,937 |
03/11/2026 | 130.00 | 142.00 | 127.93 | 131.00 | -2.24% | 111,026 |
03/10/2026 | 167.00 | 187.00 | 127.00 | 134.00 | -32.32% | 486,658 |
03/09/2026 | 206.00 | 209.50 | 181.01 | 198.00 | -13.54% | 113,315 |
03/09/2026 |
-$1,120.00 Earnings | |||||
03/06/2026 | 218.00 | 242.00 | 218.00 | 229.00 | 0.00% | 52,316 |
03/05/2026 | 230.00 | 241.00 | 226.01 | 229.00 | -5.37% | 57,011 |
03/04/2026 | 233.00 | 244.99 | 232.01 | 242.00 | -0.41% | 34,868 |
03/03/2026 | 220.00 | 246.00 | 220.00 | 243.00 | +4.29% | 47,610 |
03/02/2026 | 212.00 | 242.50 | 212.00 | 233.00 | +8.88% | 88,735 |
02/27/2026 | 217.00 | 220.99 | 212.00 | 214.00 | -1.38% | 31,880 |
02/26/2026 | 220.00 | 223.86 | 203.00 | 217.00 | -3.56% | 80,926 |
02/25/2026 | 231.00 | 240.00 | 218.00 | 225.00 | -4.26% | 95,267 |
02/24/2026 | 250.00 | 254.34 | 235.00 | 235.00 | -6.00% | 66,389 |
02/23/2026 | 254.00 | 262.00 | 250.00 | 250.00 | -4.58% | 60,006 |
02/20/2026 | 270.00 | 276.00 | 261.00 | 262.00 | -1.87% | 26,787 |
02/19/2026 | 268.16 | 272.00 | 262.00 | 267.00 | -0.74% | 26,808 |
02/18/2026 | 274.00 | 274.99 | 268.00 | 269.00 | -1.82% | 25,678 |
02/17/2026 | 273.00 | 278.00 | 269.00 | 274.00 | -1.44% | 21,274 |
02/13/2026 | 261.21 | 280.00 | 261.21 | 278.00 | +5.30% | 24,749 |
02/12/2026 | 282.00 | 288.88 | 263.00 | 264.00 | -4.69% | 36,401 |
02/11/2026 | 288.00 | 292.79 | 275.00 | 277.00 | -5.46% | 41,813 |
02/10/2026 | 300.00 | 304.99 | 290.75 | 293.00 | -2.98% | 33,629 |
02/09/2026 | 303.00 | 303.00 | 294.00 | 302.00 | -0.33% | 18,624 |
02/06/2026 | 275.94 | 307.00 | 275.94 | 303.00 | +8.99% | 36,034 |
02/05/2026 | 275.00 | 285.00 | 269.00 | 278.00 | -0.36% | 91,995 |
02/04/2026 | 285.00 | 290.00 | 265.00 | 279.00 | -1.41% | 118,217 |
02/03/2026 | 292.00 | 297.00 | 271.50 | 283.00 | -3.90% | 106,048 |
02/02/2026 | 301.00 | 301.50 | 290.00 | 294.50 | -2.81% | 65,984 |
01/30/2026 | 308.00 | 312.00 | 300.00 | 303.00 | -2.57% | 78,366 |
01/29/2026 | 317.00 | 317.00 | 302.00 | 311.00 | -2.51% | 97,468 |
01/28/2026 | 339.00 | 339.00 | 311.00 | 319.00 | -5.06% | 89,713 |
01/27/2026 | 330.00 | 336.00 | 301.00 | 336.00 | -1.18% | 190,409 |
01/26/2026 | 380.00 | 380.00 | 324.00 | 340.00 | -10.53% | 303,777 |
01/23/2026 | 360.00 | 410.00 | 360.00 | 380.00 | -1.30% | 911,452 |
01/22/2026 | 450.00 | 592.00 | 362.00 | 385.00 | +31.40% | 75,848,696 |
01/21/2026 | 294.00 | 294.00 | 285.00 | 293.00 | +3.17% | 60,529 |
01/20/2026 | 305.00 | 305.15 | 282.00 | 284.00 | -8.97% | 100,097 |
01/16/2026 | 319.00 | 319.00 | 306.00 | 312.00 | -2.19% | 62,067 |
01/15/2026 | 325.00 | 325.00 | 315.00 | 319.00 | -2.74% | 51,381 |