Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
7.61
+0.01 (0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.89 | 7.89 | 7.58 | 7.60 | 7.60 | -3.80% | 392,629 |
| Sep 24, 2024 | 7.97 | 8.03 | 7.84 | 7.90 | 7.90 | -1.25% | 217,017 |
| Sep 23, 2024 | 7.97 | 8.09 | 7.95 | 8.00 | 8.00 | -0.50% | 304,890 |
| Sep 20, 2024 | 8.24 | 8.45 | 7.98 | 8.04 | 8.04 | -6.29% | 1,769,636 |
| Sep 19, 2024 | 8.55 | 8.61 | 8.38 | 8.58 | 8.58 | 3.12% | 480,856 |
| Sep 18, 2024 | 8.29 | 8.56 | 8.08 | 8.32 | 8.32 | 0.24% | 433,735 |
| Sep 17, 2024 | 8.07 | 8.43 | 8.00 | 8.30 | 8.30 | 3.88% | 487,856 |
| Sep 16, 2024 | 8.04 | 8.04 | 7.91 | 7.99 | 7.99 | 0.13% | 192,126 |
| Sep 13, 2024 | 7.97 | 8.02 | 7.85 | 7.98 | 7.98 | 1.79% | 270,821 |
| Sep 12, 2024 | 7.71 | 7.86 | 7.58 | 7.84 | 7.84 | 1.95% | 322,620 |
| Sep 11, 2024 | 7.74 | 7.80 | 7.38 | 7.69 | 7.69 | -1.54% | 445,585 |
| Sep 10, 2024 | 7.80 | 7.86 | 7.69 | 7.81 | 7.81 | 0.77% | 542,941 |
| Sep 9, 2024 | 7.77 | 7.84 | 7.72 | 7.75 | 7.75 | -0.51% | 585,219 |
| Sep 6, 2024 | 7.61 | 7.85 | 7.50 | 7.79 | 7.79 | 1.83% | 278,580 |
| Sep 5, 2024 | 7.58 | 7.83 | 7.52 | 7.65 | 7.65 | 1.86% | 468,363 |
| Sep 4, 2024 | 7.83 | 7.91 | 7.35 | 7.51 | 7.51 | -4.94% | 577,687 |
| Sep 3, 2024 | 7.92 | 8.05 | 7.71 | 7.90 | 7.90 | -1.25% | 754,681 |
| Aug 30, 2024 | 8.10 | 8.13 | 7.93 | 8.00 | 8.00 | -0.99% | 315,527 |
| Aug 29, 2024 | 8.09 | 8.10 | 7.99 | 8.08 | 8.08 | 0.62% | 254,709 |
| Aug 28, 2024 | 7.94 | 8.10 | 7.92 | 8.03 | 8.03 | 0.50% | 248,691 |
| Aug 27, 2024 | 8.13 | 8.18 | 7.93 | 7.99 | 7.99 | -2.20% | 156,320 |
| Aug 26, 2024 | 8.20 | 8.30 | 8.07 | 8.17 | 8.17 | 0.99% | 167,569 |
| Aug 23, 2024 | 7.83 | 8.24 | 7.83 | 8.09 | 8.09 | 3.45% | 289,247 |
| Aug 22, 2024 | 7.94 | 8.02 | 7.80 | 7.82 | 7.82 | -1.39% | 163,147 |
| Aug 21, 2024 | 8.00 | 8.01 | 7.84 | 7.93 | 7.93 | -0.38% | 249,040 |
| Aug 20, 2024 | 8.03 | 8.05 | 7.93 | 7.96 | 7.96 | -1.12% | 204,469 |
| Aug 19, 2024 | 8.01 | 8.06 | 7.95 | 8.05 | 8.05 | 1.00% | 139,155 |
| Aug 16, 2024 | 7.93 | 8.03 | 7.90 | 7.97 | 7.97 | 0.25% | 166,096 |
| Aug 15, 2024 | 7.89 | 8.09 | 7.82 | 7.95 | 7.95 | 2.45% | 266,970 |
| Aug 14, 2024 | 7.84 | 7.86 | 7.62 | 7.76 | 7.76 | -0.39% | 282,345 |
| Aug 13, 2024 | 7.65 | 7.81 | 7.56 | 7.79 | 7.79 | 2.77% | 265,600 |
| Aug 12, 2024 | 8.17 | 8.17 | 7.48 | 7.58 | 7.58 | -7.56% | 443,256 |
| Aug 9, 2024 | 8.40 | 8.42 | 8.17 | 8.20 | 8.20 | -2.50% | 375,821 |
| Aug 8, 2024 | 8.82 | 8.82 | 8.36 | 8.41 | 8.41 | -4.00% | 551,982 |
| Aug 7, 2024 | 8.69 | 9.01 | 8.67 | 8.76 | 8.76 | 1.98% | 342,701 |
| Aug 6, 2024 | 8.58 | 8.66 | 7.83 | 8.59 | 8.59 | -1.49% | 471,728 |
| Aug 5, 2024 | 8.71 | 8.82 | 8.43 | 8.72 | 8.72 | -4.28% | 460,073 |
| Aug 2, 2024 | 8.97 | 9.26 | 8.90 | 9.11 | 9.11 | -1.73% | 483,908 |
| Aug 1, 2024 | 9.53 | 9.59 | 9.13 | 9.27 | 9.27 | -2.52% | 514,702 |
| Jul 31, 2024 | 9.78 | 9.81 | 9.46 | 9.51 | 9.51 | -1.65% | 556,763 |
| Jul 30, 2024 | 9.43 | 9.74 | 9.38 | 9.67 | 9.67 | 3.09% | 275,287 |
| Jul 29, 2024 | 9.64 | 9.68 | 9.28 | 9.38 | 9.38 | -2.39% | 177,351 |
| Jul 26, 2024 | 9.72 | 9.72 | 9.43 | 9.61 | 9.61 | 1.37% | 205,223 |
| Jul 25, 2024 | 9.32 | 9.68 | 9.11 | 9.48 | 9.48 | 2.27% | 404,995 |
| Jul 24, 2024 | 9.51 | 9.67 | 9.26 | 9.27 | 9.27 | -3.84% | 425,810 |
| Jul 23, 2024 | 9.08 | 9.72 | 9.04 | 9.64 | 9.64 | 5.82% | 341,317 |
| Jul 22, 2024 | 9.00 | 9.17 | 8.84 | 9.11 | 9.11 | 1.11% | 192,611 |
| Jul 19, 2024 | 8.93 | 9.15 | 8.92 | 9.01 | 9.01 | 0.90% | 288,870 |
| Jul 18, 2024 | 9.12 | 9.36 | 8.91 | 8.93 | 8.93 | -2.93% | 199,196 |
| Jul 17, 2024 | 8.78 | 9.26 | 8.78 | 9.20 | 9.20 | 3.60% | 460,916 |
| Jul 16, 2024 | 8.96 | 9.03 | 8.84 | 8.88 | 8.88 | 0.79% | 371,058 |
| Jul 15, 2024 | 8.80 | 8.90 | 8.69 | 8.81 | 8.81 | 0.57% | 375,743 |
| Jul 12, 2024 | 8.90 | 8.91 | 8.63 | 8.76 | 8.76 | -0.23% | 341,552 |
| Jul 11, 2024 | 8.65 | 8.94 | 8.64 | 8.78 | 8.78 | 4.28% | 436,198 |
| Jul 10, 2024 | 8.20 | 8.42 | 8.15 | 8.42 | 8.42 | 3.31% | 158,641 |
| Jul 9, 2024 | 8.12 | 8.19 | 8.01 | 8.15 | 8.15 | 0.49% | 156,989 |
| Jul 8, 2024 | 8.11 | 8.17 | 8.02 | 8.11 | 8.11 | 1.00% | 190,093 |
| Jul 5, 2024 | 7.98 | 8.13 | 7.95 | 8.03 | 8.03 | 0.25% | 186,096 |
| Jul 3, 2024 | 8.10 | 8.12 | 7.98 | 8.01 | 8.01 | -0.25% | 116,436 |
| Jul 2, 2024 | 7.91 | 8.08 | 7.89 | 8.03 | 8.03 | 1.77% | 247,654 |
| Jul 1, 2024 | 8.03 | 8.28 | 7.77 | 7.89 | 7.89 | -1.62% | 508,053 |
| Jun 28, 2024 | 7.96 | 8.11 | 7.77 | 8.02 | 8.02 | -0.99% | 765,938 |
| Jun 27, 2024 | 8.36 | 8.36 | 8.00 | 8.10 | 7.86 | -2.88% | 253,658 |
| Jun 26, 2024 | 8.20 | 8.43 | 8.20 | 8.34 | 8.09 | 0.72% | 268,271 |
| Jun 25, 2024 | 8.35 | 8.47 | 8.27 | 8.28 | 8.03 | -1.43% | 254,461 |
| Jun 24, 2024 | 8.38 | 8.56 | 8.35 | 8.40 | 8.15 | 0.84% | 303,477 |
| Jun 21, 2024 | 8.20 | 8.54 | 8.14 | 8.33 | 8.08 | 1.34% | 1,273,021 |
| Jun 20, 2024 | 8.04 | 8.29 | 7.92 | 8.22 | 7.97 | 1.23% | 416,922 |
| Jun 18, 2024 | 8.16 | 8.24 | 8.06 | 8.12 | 7.88 | -0.49% | 237,363 |
| Jun 17, 2024 | 7.95 | 8.19 | 7.92 | 8.16 | 7.91 | 0.87% | 355,311 |
| Jun 14, 2024 | 8.04 | 8.22 | 7.98 | 8.09 | 7.85 | -1.22% | 213,555 |
| Jun 13, 2024 | 8.14 | 8.21 | 7.98 | 8.19 | 7.94 | 0.37% | 214,909 |
| Jun 12, 2024 | 8.43 | 8.43 | 8.16 | 8.16 | 7.91 | 0.62% | 230,799 |
| Jun 11, 2024 | 8.15 | 8.22 | 8.06 | 8.11 | 7.87 | -1.46% | 211,169 |
| Jun 10, 2024 | 8.08 | 8.24 | 8.08 | 8.23 | 7.98 | 0.37% | 151,858 |
| Jun 7, 2024 | 8.06 | 8.23 | 8.04 | 8.20 | 7.95 | -0.12% | 222,497 |
| Jun 6, 2024 | 8.38 | 8.43 | 8.13 | 8.21 | 7.96 | -2.38% | 242,403 |
| Jun 5, 2024 | 8.12 | 8.42 | 8.05 | 8.41 | 8.16 | 4.21% | 310,217 |
| Jun 4, 2024 | 8.22 | 8.32 | 8.04 | 8.07 | 7.83 | -2.54% | 344,052 |
| Jun 3, 2024 | 8.16 | 8.29 | 7.96 | 8.28 | 8.03 | 4.94% | 410,421 |
| May 31, 2024 | 7.92 | 8.00 | 7.80 | 7.89 | 7.65 | 0.64% | 712,024 |
| May 30, 2024 | 7.51 | 8.17 | 7.49 | 7.84 | 7.60 | 12.16% | 899,034 |
| May 29, 2024 | 6.88 | 7.13 | 6.80 | 6.99 | 6.78 | -0.43% | 565,745 |
| May 28, 2024 | 7.38 | 7.38 | 6.96 | 7.02 | 6.81 | -3.44% | 588,670 |
| May 24, 2024 | 7.39 | 7.41 | 7.22 | 7.27 | 7.05 | 0.28% | 509,818 |
| May 23, 2024 | 7.83 | 7.83 | 7.14 | 7.25 | 7.03 | -7.76% | 573,577 |
| May 22, 2024 | 8.20 | 8.30 | 7.83 | 7.86 | 7.62 | -4.73% | 443,690 |
| May 21, 2024 | 8.42 | 8.43 | 8.19 | 8.25 | 8.00 | -2.02% | 200,778 |
| May 20, 2024 | 8.48 | 8.52 | 8.39 | 8.42 | 8.17 | -1.17% | 297,374 |
| May 17, 2024 | 8.60 | 8.60 | 8.46 | 8.52 | 8.26 | -0.81% | 274,209 |
| May 16, 2024 | 8.52 | 8.62 | 8.46 | 8.59 | 8.33 | 1.06% | 291,654 |
| May 15, 2024 | 8.91 | 8.91 | 8.44 | 8.50 | 8.24 | -3.52% | 291,722 |
| May 14, 2024 | 8.45 | 8.94 | 8.45 | 8.81 | 8.54 | 6.14% | 498,219 |
| May 13, 2024 | 8.46 | 8.46 | 8.07 | 8.30 | 8.05 | -1.19% | 330,495 |
| May 10, 2024 | 8.34 | 8.52 | 8.32 | 8.40 | 8.15 | 0.72% | 299,149 |
| May 9, 2024 | 8.25 | 8.35 | 8.15 | 8.34 | 8.09 | 1.46% | 396,188 |
| May 8, 2024 | 8.47 | 8.47 | 8.16 | 8.22 | 7.97 | -5.08% | 372,181 |
| May 7, 2024 | 8.85 | 8.98 | 8.22 | 8.66 | 8.40 | -5.25% | 758,572 |
| May 6, 2024 | 9.36 | 9.40 | 9.08 | 9.14 | 8.86 | -1.61% | 251,746 |
| May 3, 2024 | 9.31 | 9.45 | 9.18 | 9.29 | 9.01 | 1.75% | 339,427 |