Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
3.220
-0.110 (-3.30%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Claros Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20253.363.363.213.223.22-3.30%367,827
Oct 3, 20253.353.383.313.333.330.91%226,717
Oct 2, 20253.423.423.253.303.30-3.23%386,364
Oct 1, 20253.323.463.303.413.412.71%451,209
Sep 30, 20253.303.343.243.323.32-422,002
Sep 29, 20253.423.443.263.323.32-2.06%440,995
Sep 26, 20253.583.633.383.393.39-5.04%310,004
Sep 25, 20253.693.733.563.573.57-3.51%407,945
Sep 24, 20253.653.703.573.703.701.93%910,133
Sep 23, 20253.743.813.613.633.63-2.16%415,758
Sep 22, 20253.703.773.673.713.71-1.07%620,478
Sep 19, 20253.993.993.713.753.75-5.06%2,376,611
Sep 18, 20253.673.973.613.953.958.82%974,676
Sep 17, 20253.613.823.583.633.631.11%977,650
Sep 16, 20253.863.903.563.593.59-6.51%490,167
Sep 15, 20253.813.863.613.843.841.59%486,121
Sep 12, 20253.813.913.773.783.78-0.79%474,204
Sep 11, 20253.783.993.773.813.81-1,202,025
Sep 10, 20253.793.903.753.813.811.60%691,698
Sep 9, 20253.813.823.723.753.75-2.34%270,985
Sep 8, 20253.903.913.753.843.84-0.26%452,087
Sep 5, 20253.803.943.783.853.853.22%723,192
Sep 4, 20253.773.793.673.733.730.81%528,597
Sep 3, 20253.583.713.573.703.702.21%567,082
Sep 2, 20253.633.683.563.623.62-2.16%556,686
Aug 29, 20253.593.733.553.703.703.35%804,192
Aug 28, 20253.563.613.383.583.582.58%586,329
Aug 27, 20253.483.533.403.493.49-0.29%404,405
Aug 26, 20253.443.533.393.503.501.16%406,730
Aug 25, 20253.503.533.433.463.46-1.42%516,085
Aug 22, 20253.173.573.143.513.5111.78%1,219,445
Aug 21, 20253.333.333.133.143.14-6.82%587,996
Aug 20, 20253.463.513.363.373.37-2.60%309,327
Aug 19, 20253.363.493.333.463.462.98%247,775
Aug 18, 20253.493.503.343.363.36-3.45%460,706
Aug 15, 20253.503.523.443.483.480.29%348,505
Aug 14, 20253.453.503.363.473.47-0.57%685,380
Aug 13, 20253.433.533.313.493.492.95%680,462
Aug 12, 20253.243.423.183.393.396.27%645,328
Aug 11, 20253.363.393.193.193.19-4.78%642,556
Aug 8, 20253.353.533.273.353.350.60%639,070
Aug 7, 20252.813.392.693.333.3316.43%1,879,060
Aug 6, 20252.922.922.812.862.86-1.04%411,725
Aug 5, 20252.922.982.782.892.89-0.34%372,765
Aug 4, 20252.812.922.782.902.903.94%391,356
Aug 1, 20252.812.822.712.792.79-2.11%590,315
Jul 31, 20252.922.962.812.852.85-3.72%773,308
Jul 30, 20253.183.182.962.962.96-6.62%644,832
Jul 29, 20253.093.193.043.173.172.92%402,813
Jul 28, 20253.193.193.083.083.08-3.14%324,007