Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
1.180
-0.050 (-4.07%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Claros Mortgage Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 2,504,249 |
| Oct 2, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 547,365 |
| Oct 1, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 1,310,366 |
| Sep 30, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 565,023 |
| Sep 29, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 570,748 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 502,245 |
| Sep 25, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 404,053 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 986,305 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 1,030,319 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -6.76% | 737,519 |
| Sep 21, 2026 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 585,192 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 2,743,576 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | 1.39% | 481,006 |
| Sep 16, 2026 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 1,174,236 |
| Sep 15, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | - | 888,836 |
| Sep 14, 2026 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 1,071,755 |
| Sep 11, 2026 | 1.55 | 1.58 | 1.48 | 1.51 | 1.51 | -1.95% | 1,311,390 |
| Sep 10, 2026 | 1.56 | 1.58 | 1.50 | 1.54 | 1.54 | -2.53% | 939,458 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | 2.60% | 884,885 |
| Sep 8, 2026 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 256,071 |
| Sep 4, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 338,788 |
| Sep 3, 2026 | 1.56 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 943,318 |
| Sep 2, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | 629,330 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.44 | 1.47 | 1.47 | -7.55% | 2,719,732 |
| Aug 31, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 615,830 |
| Aug 28, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 204,003 |
| Aug 27, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 492,465 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 658,320 |
| Aug 25, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 255,186 |
| Aug 24, 2026 | 1.81 | 1.84 | 1.72 | 1.72 | 1.72 | -3.91% | 579,668 |
| Aug 21, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 1.70% | 465,665 |
| Aug 20, 2026 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 2.33% | 605,913 |
| Aug 19, 2026 | 1.74 | 1.77 | 1.69 | 1.72 | 1.72 | 1.18% | 692,539 |
| Aug 18, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 363,135 |
| Aug 17, 2026 | 1.80 | 1.82 | 1.73 | 1.75 | 1.75 | -3.85% | 767,341 |
| Aug 14, 2026 | 1.87 | 1.97 | 1.82 | 1.82 | 1.82 | -4.21% | 922,352 |
| Aug 13, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | 2.15% | 624,731 |
| Aug 12, 2026 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | 0.54% | 410,442 |
| Aug 11, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | 4.52% | 346,870 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.75 | 1.77 | 1.77 | -8.76% | 451,443 |
| Aug 7, 2026 | 1.77 | 1.96 | 1.74 | 1.94 | 1.94 | 10.86% | 1,300,687 |
| Aug 6, 2026 | 1.72 | 1.76 | 1.66 | 1.75 | 1.75 | 2.94% | 684,504 |
| Aug 5, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 802,298 |
| Aug 4, 2026 | 1.75 | 1.81 | 1.72 | 1.73 | 1.73 | -2.81% | 941,452 |
| Aug 3, 2026 | 1.81 | 1.89 | 1.75 | 1.78 | 1.78 | 0.56% | 1,056,428 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -2.75% | 1,244,511 |
| Jul 30, 2026 | 1.90 | 1.99 | 1.76 | 1.82 | 1.82 | -12.08% | 1,898,366 |
| Jul 29, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -2.36% | 640,830 |
| Jul 28, 2026 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -3.20% | 373,888 |
| Jul 27, 2026 | 2.24 | 2.25 | 2.18 | 2.19 | 2.19 | 0.46% | 136,832 |