Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.920
-0.080 (-2.67%)
Feb 21, 2025, 4:00 PM EST - Market closed
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.06 | 3.07 | 2.77 | 2.92 | 2.92 | -2.67% | 1,300,494 |
| Feb 20, 2025 | 2.90 | 3.18 | 2.87 | 3.00 | 3.00 | 3.81% | 1,208,008 |
| Feb 19, 2025 | 2.93 | 3.01 | 2.84 | 2.89 | 2.89 | -2.03% | 805,724 |
| Feb 18, 2025 | 3.12 | 3.16 | 2.88 | 2.95 | 2.95 | -5.14% | 1,177,192 |
| Feb 14, 2025 | 3.00 | 3.11 | 2.95 | 3.11 | 3.11 | 5.07% | 1,774,037 |
| Feb 13, 2025 | 3.15 | 3.15 | 2.95 | 2.96 | 2.96 | -5.73% | 967,161 |
| Feb 12, 2025 | 3.14 | 3.25 | 3.10 | 3.14 | 3.14 | -2.18% | 731,453 |
| Feb 11, 2025 | 3.15 | 3.29 | 3.15 | 3.21 | 3.21 | -0.31% | 405,594 |
| Feb 10, 2025 | 3.30 | 3.35 | 3.21 | 3.22 | 3.22 | -2.13% | 419,383 |
| Feb 7, 2025 | 3.34 | 3.43 | 3.22 | 3.29 | 3.29 | -2.08% | 663,078 |
| Feb 6, 2025 | 3.37 | 3.40 | 3.27 | 3.36 | 3.36 | 0.90% | 1,010,493 |
| Feb 5, 2025 | 3.57 | 3.63 | 3.29 | 3.33 | 3.33 | -5.93% | 839,662 |
| Feb 4, 2025 | 3.35 | 3.57 | 3.30 | 3.54 | 3.54 | 5.67% | 298,293 |
| Feb 3, 2025 | 3.22 | 3.37 | 3.15 | 3.35 | 3.35 | 1.52% | 446,349 |
| Jan 31, 2025 | 3.25 | 3.43 | 3.25 | 3.30 | 3.30 | 0.92% | 503,394 |
| Jan 30, 2025 | 3.37 | 3.54 | 3.24 | 3.27 | 3.27 | -0.91% | 615,316 |
| Jan 29, 2025 | 3.39 | 3.41 | 3.21 | 3.30 | 3.30 | -3.51% | 410,978 |
| Jan 28, 2025 | 3.61 | 3.65 | 3.40 | 3.42 | 3.42 | -6.04% | 340,547 |
| Jan 27, 2025 | 3.56 | 3.79 | 3.54 | 3.64 | 3.64 | 3.41% | 415,049 |
| Jan 24, 2025 | 3.49 | 3.61 | 3.37 | 3.52 | 3.52 | 1.15% | 342,527 |
| Jan 23, 2025 | 3.41 | 3.52 | 3.36 | 3.48 | 3.48 | 1.75% | 396,781 |
| Jan 22, 2025 | 3.60 | 3.63 | 3.37 | 3.42 | 3.42 | -5.79% | 524,218 |
| Jan 21, 2025 | 3.91 | 3.93 | 3.56 | 3.63 | 3.63 | -5.96% | 429,067 |
| Jan 17, 2025 | 4.00 | 4.06 | 3.80 | 3.86 | 3.86 | -1.78% | 331,687 |
| Jan 16, 2025 | 3.96 | 4.04 | 3.87 | 3.93 | 3.93 | -0.51% | 373,167 |
| Jan 15, 2025 | 4.21 | 4.27 | 3.94 | 3.95 | 3.95 | -3.19% | 402,470 |
| Jan 14, 2025 | 3.87 | 4.09 | 3.86 | 4.08 | 4.08 | 4.62% | 355,145 |
| Jan 13, 2025 | 3.80 | 3.92 | 3.66 | 3.90 | 3.90 | 2.36% | 546,190 |
| Jan 10, 2025 | 3.90 | 3.90 | 3.70 | 3.81 | 3.81 | -1.80% | 519,541 |
| Jan 8, 2025 | 3.92 | 4.01 | 3.84 | 3.88 | 3.88 | -3.00% | 495,754 |
| Jan 7, 2025 | 4.00 | 4.22 | 3.82 | 4.00 | 4.00 | -1.23% | 687,338 |
| Jan 6, 2025 | 4.48 | 4.55 | 4.03 | 4.05 | 4.05 | -9.60% | 980,692 |
| Jan 3, 2025 | 4.39 | 4.53 | 4.36 | 4.48 | 4.48 | 3.23% | 492,838 |
| Jan 2, 2025 | 4.53 | 4.64 | 4.26 | 4.34 | 4.34 | -3.98% | 504,642 |
| Dec 31, 2024 | 4.16 | 4.52 | 4.12 | 4.52 | 4.52 | 9.98% | 1,279,867 |
| Dec 30, 2024 | 4.08 | 4.22 | 3.98 | 4.11 | 4.11 | 0.49% | 443,357 |
| Dec 27, 2024 | 4.25 | 4.39 | 3.95 | 4.09 | 4.09 | -5.32% | 489,917 |
| Dec 26, 2024 | 4.20 | 4.42 | 4.12 | 4.32 | 4.32 | 1.65% | 379,506 |
| Dec 24, 2024 | 4.18 | 4.30 | 4.05 | 4.25 | 4.25 | 2.66% | 223,911 |
| Dec 23, 2024 | 4.24 | 4.38 | 3.98 | 4.14 | 4.14 | -2.36% | 491,187 |
| Dec 20, 2024 | 4.03 | 4.32 | 4.03 | 4.24 | 4.24 | 3.16% | 1,076,055 |
| Dec 19, 2024 | 4.42 | 4.43 | 4.10 | 4.11 | 4.11 | -4.86% | 514,728 |
| Dec 18, 2024 | 4.77 | 4.84 | 4.29 | 4.32 | 4.32 | -9.62% | 770,604 |
| Dec 17, 2024 | 6.17 | 6.17 | 4.71 | 4.78 | 4.78 | -23.89% | 945,052 |
| Dec 16, 2024 | 6.36 | 6.39 | 6.25 | 6.28 | 6.28 | -1.72% | 234,808 |
| Dec 13, 2024 | 6.46 | 6.56 | 6.24 | 6.39 | 6.39 | -1.69% | 210,673 |
| Dec 12, 2024 | 6.50 | 6.57 | 6.36 | 6.50 | 6.50 | 0.62% | 204,190 |
| Dec 11, 2024 | 6.58 | 6.64 | 6.41 | 6.46 | 6.46 | -0.62% | 234,876 |
| Dec 10, 2024 | 6.47 | 6.56 | 6.30 | 6.50 | 6.50 | -0.31% | 236,193 |
| Dec 9, 2024 | 6.27 | 6.55 | 6.25 | 6.52 | 6.52 | 5.67% | 218,791 |
| Dec 6, 2024 | 6.35 | 6.35 | 6.07 | 6.17 | 6.17 | -1.91% | 251,534 |
| Dec 5, 2024 | 6.42 | 6.47 | 6.27 | 6.29 | 6.29 | -2.02% | 203,437 |
| Dec 4, 2024 | 6.43 | 6.58 | 6.37 | 6.42 | 6.42 | -0.31% | 229,519 |
| Dec 3, 2024 | 6.77 | 6.77 | 6.32 | 6.44 | 6.44 | -4.59% | 258,598 |
| Dec 2, 2024 | 6.83 | 6.87 | 6.62 | 6.75 | 6.75 | -0.59% | 627,929 |
| Nov 29, 2024 | 6.85 | 6.97 | 6.75 | 6.79 | 6.79 | -0.15% | 192,241 |
| Nov 27, 2024 | 6.69 | 6.91 | 6.69 | 6.80 | 6.80 | 3.19% | 235,519 |
| Nov 26, 2024 | 7.00 | 7.03 | 6.55 | 6.59 | 6.59 | -6.39% | 374,670 |
| Nov 25, 2024 | 6.58 | 7.14 | 6.58 | 7.04 | 7.04 | 8.64% | 658,400 |
| Nov 22, 2024 | 6.44 | 6.61 | 6.33 | 6.48 | 6.48 | 0.78% | 332,745 |
| Nov 21, 2024 | 6.50 | 6.62 | 6.37 | 6.43 | 6.43 | -0.16% | 388,141 |
| Nov 20, 2024 | 6.51 | 6.57 | 6.40 | 6.44 | 6.44 | -1.83% | 246,158 |
| Nov 19, 2024 | 6.46 | 6.65 | 6.38 | 6.56 | 6.56 | 0.61% | 224,954 |
| Nov 18, 2024 | 6.71 | 6.72 | 6.50 | 6.52 | 6.52 | -2.69% | 305,109 |
| Nov 15, 2024 | 7.02 | 7.08 | 6.70 | 6.70 | 6.70 | -3.74% | 299,486 |
| Nov 14, 2024 | 7.10 | 7.12 | 6.94 | 6.96 | 6.96 | -1.83% | 256,236 |
| Nov 13, 2024 | 7.19 | 7.20 | 7.01 | 7.09 | 7.09 | -0.56% | 233,750 |
| Nov 12, 2024 | 7.56 | 7.58 | 7.10 | 7.13 | 7.13 | -6.31% | 323,742 |
| Nov 11, 2024 | 7.64 | 7.72 | 7.51 | 7.61 | 7.61 | 1.33% | 423,739 |
| Nov 8, 2024 | 7.41 | 7.56 | 7.25 | 7.51 | 7.51 | 6.68% | 401,881 |
| Nov 7, 2024 | 7.25 | 7.37 | 7.04 | 7.04 | 7.04 | -3.03% | 484,667 |
| Nov 6, 2024 | 7.00 | 7.39 | 6.71 | 7.26 | 7.26 | 9.34% | 641,949 |
| Nov 5, 2024 | 6.58 | 6.67 | 6.50 | 6.64 | 6.64 | 0.91% | 310,561 |
| Nov 4, 2024 | 6.32 | 6.67 | 6.27 | 6.58 | 6.58 | 3.95% | 397,285 |
| Nov 1, 2024 | 6.39 | 6.48 | 6.24 | 6.33 | 6.33 | 0.64% | 307,082 |
| Oct 31, 2024 | 6.46 | 6.50 | 6.28 | 6.29 | 6.29 | -2.93% | 278,540 |
| Oct 30, 2024 | 6.24 | 6.52 | 6.24 | 6.48 | 6.48 | 3.35% | 248,143 |
| Oct 29, 2024 | 6.25 | 6.34 | 6.19 | 6.27 | 6.27 | -1.10% | 362,415 |
| Oct 28, 2024 | 6.30 | 6.44 | 6.28 | 6.34 | 6.34 | 1.28% | 313,706 |
| Oct 25, 2024 | 6.49 | 6.56 | 6.26 | 6.26 | 6.26 | -3.10% | 225,582 |
| Oct 24, 2024 | 6.54 | 6.62 | 6.40 | 6.46 | 6.46 | -0.92% | 192,993 |
| Oct 23, 2024 | 6.38 | 6.61 | 6.32 | 6.52 | 6.52 | 2.03% | 330,752 |
| Oct 22, 2024 | 6.37 | 6.43 | 6.31 | 6.39 | 6.39 | -0.31% | 347,822 |
| Oct 21, 2024 | 6.42 | 6.42 | 6.33 | 6.41 | 6.41 | -0.16% | 324,177 |
| Oct 18, 2024 | 6.39 | 6.49 | 6.35 | 6.42 | 6.42 | 1.10% | 386,848 |
| Oct 17, 2024 | 6.44 | 6.48 | 6.27 | 6.35 | 6.35 | -2.16% | 522,676 |
| Oct 16, 2024 | 6.40 | 6.55 | 6.33 | 6.49 | 6.49 | 2.69% | 413,920 |
| Oct 15, 2024 | 6.29 | 6.43 | 6.25 | 6.32 | 6.32 | 0.48% | 551,344 |
| Oct 14, 2024 | 6.15 | 6.37 | 6.08 | 6.29 | 6.29 | 1.78% | 380,044 |
| Oct 11, 2024 | 6.17 | 6.26 | 6.10 | 6.18 | 6.18 | -0.48% | 336,301 |
| Oct 10, 2024 | 6.17 | 6.34 | 6.13 | 6.21 | 6.21 | -0.32% | 391,457 |
| Oct 9, 2024 | 6.36 | 6.44 | 6.17 | 6.23 | 6.23 | -2.81% | 506,136 |
| Oct 8, 2024 | 6.40 | 6.51 | 6.19 | 6.41 | 6.41 | -0.16% | 469,685 |
| Oct 7, 2024 | 6.87 | 6.87 | 6.42 | 6.42 | 6.42 | -6.82% | 456,073 |
| Oct 4, 2024 | 7.00 | 7.08 | 6.84 | 6.89 | 6.89 | -0.29% | 437,831 |
| Oct 3, 2024 | 6.90 | 6.98 | 6.87 | 6.91 | 6.91 | -0.86% | 297,458 |
| Oct 2, 2024 | 7.19 | 7.23 | 6.96 | 6.97 | 6.97 | -3.19% | 302,101 |
| Oct 1, 2024 | 7.45 | 7.49 | 7.14 | 7.20 | 7.20 | -3.87% | 341,247 |
| Sep 30, 2024 | 7.50 | 7.59 | 7.43 | 7.49 | 7.49 | -2.09% | 266,528 |
| Sep 27, 2024 | 7.75 | 7.83 | 7.59 | 7.65 | 7.55 | 0.53% | 217,345 |