2m 2m 2m 2m 2m 2m 2m
CRTV MD & CMTY (CMCT)
NASDAQ
$3.72-$0.28 (-6.97%)
Price as of Aug 03, 2026 7:51 PM EDT- $10.3MMarket Cap
- -99.37%1-Year Change
- REIT - OfficeIndustry
CRTV MD & CMTY (CMCT)
$3.72-$0.28 (-6.97%)
- 1 Month+15.27%Low Price$2.42High Price$4.00
- 3 Months-27.54%Low Price$2.42High Price$6.52
- 1 Year-99.37%Low Price$6.99High Price$1,288.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |