Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Creative Media (CMCT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4966 0.5263 0.4713 0.49 18,107
2nd Apr 2026 (Thu) 0.4966 0.5263 0.4713 0.49 18,107
1st Apr 2026 (Wed) 0.5604 0.5642 0.403 0.5116 28,954
31st Mar 2026 (Tue) 0.6428 0.65 0.5609 0.6144 23,760
30th Mar 2026 (Mon) 0.5901 0.85 0.563 0.6392 196,032
27th Mar 2026 (Fri) 0.6401 0.7097 0.5222 0.5642 20,579
26th Mar 2026 (Thu) 0.70 0.7893 0.6477 0.6605 52,926
25th Mar 2026 (Wed) 0.0758 0.0819 0.06 0.0699 572,053
24th Mar 2026 (Tue) 0.085 0.09 0.0725 0.0877 758,349
23rd Mar 2026 (Mon) 0.1023 0.11 0.09 0.093 693,521
20th Mar 2026 (Fri) 0.1308 0.1374 0.1112 0.126 481,999
19th Mar 2026 (Thu) 0.1373 0.1585 0.1225 0.1373 746,253
18th Mar 2026 (Wed) 0.1709 0.18 0.15 0.1745 16,186,136
17th Mar 2026 (Tue) 0.47 0.47 0.15 0.1641 7,314,058
16th Mar 2026 (Mon) 0.574 0.6039 0.40 0.54 195,350
13th Mar 2026 (Fri) 1.02 1.05 0.50 0.6349 211,868
12th Mar 2026 (Thu) 1.28 1.36 1.14 1.14 21,762
11th Mar 2026 (Wed) 1.32 1.40 1.28 1.31 3,306
10th Mar 2026 (Tue) 1.85 1.85 1.28 1.34 17,186
9th Mar 2026 (Mon) 2.08 2.08 1.82 1.98 2,679
6th Mar 2026 (Fri) 2.19 2.33 2.18 2.29 2,045
5th Mar 2026 (Thu) 2.37 2.37 2.29 2.29 1,982
4th Mar 2026 (Wed) 2.37 2.43 2.37 2.42 723
3rd Mar 2026 (Tue) 2.29 2.44 2.27 2.43 4,611
2nd Mar 2026 (Mon) 2.15 2.415 2.12 2.33 7,913
27th Feb 2026 (Fri) 2.19 2.19 2.12 2.14 1,421
26th Feb 2026 (Thu) 2.09 2.20 2.09 2.17 7,294
25th Feb 2026 (Wed) 2.56 2.56 2.25 2.25 0
24th Feb 2026 (Tue) 2.56 2.56 2.50 2.50 0
23rd Feb 2026 (Mon) 2.56 2.57 2.50 2.50 5,138
20th Feb 2026 (Fri) 2.66 2.72 2.61 2.62 2,124
19th Feb 2026 (Thu) 2.70 2.70 2.62 2.67 2,889
18th Feb 2026 (Wed) 2.70 2.73 2.68 2.69 2,363
17th Feb 2026 (Tue) 2.65 2.74 2.65 2.74 104
16th Feb 2026 (Mon) 2.65 2.78 2.65 2.78 2,070
13th Feb 2026 (Fri) 2.65 2.78 2.65 2.78 2,070
12th Feb 2026 (Thu) 2.75 2.75 2.65 2.64 361
11th Feb 2026 (Wed) 2.80 2.81 2.75 2.77 4,927
10th Feb 2026 (Tue) 3.02 3.02 2.945 2.93 3,162
9th Feb 2026 (Mon) 3.02 3.02 2.99 3.02 1,866
6th Feb 2026 (Fri) 2.89 3.015 2.89 3.03 1,878
5th Feb 2026 (Thu) 2.765 2.84 2.70 2.78 4,048
FTSE 100 Latest
Value10,436.29
Change71.50