Skip to main content
Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
6.48
+0.05 (0.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

Claros Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20246.446.616.336.486.480.78%332,745
Nov 21, 20246.506.626.376.436.43-0.16%388,141
Nov 20, 20246.516.576.406.446.44-1.83%246,158
Nov 19, 20246.466.656.386.566.560.61%224,954
Nov 18, 20246.716.726.506.526.52-2.69%305,109
Nov 15, 20247.027.086.706.706.70-3.74%299,486
Nov 14, 20247.107.126.946.966.96-1.83%256,236
Nov 13, 20247.197.207.017.097.09-0.56%233,750
Nov 12, 20247.567.587.107.137.13-6.31%323,742
Nov 11, 20247.647.727.517.617.611.33%423,739
Nov 8, 20247.417.567.257.517.516.68%401,881
Nov 7, 20247.257.377.047.047.04-3.03%484,667
Nov 6, 20247.007.396.717.267.269.34%641,949
Nov 5, 20246.586.676.506.646.640.91%310,561
Nov 4, 20246.326.676.276.586.583.95%397,285
Nov 1, 20246.396.486.246.336.330.64%307,082
Oct 31, 20246.466.506.286.296.29-2.93%278,540
Oct 30, 20246.246.526.246.486.483.35%248,143
Oct 29, 20246.256.346.196.276.27-1.10%362,415
Oct 28, 20246.306.446.286.346.341.28%313,706
Oct 25, 20246.496.566.266.266.26-3.10%225,582
Oct 24, 20246.546.626.406.466.46-0.92%192,993
Oct 23, 20246.386.616.326.526.522.03%330,752
Oct 22, 20246.376.436.316.396.39-0.31%347,822
Oct 21, 20246.426.426.336.416.41-0.16%324,177
Oct 18, 20246.396.496.356.426.421.10%386,848
Oct 17, 20246.446.486.276.356.35-2.16%522,676
Oct 16, 20246.406.556.336.496.492.69%413,920
Oct 15, 20246.296.436.256.326.320.48%551,344
Oct 14, 20246.156.376.086.296.291.78%380,044
Oct 11, 20246.176.266.106.186.18-0.48%336,301
Oct 10, 20246.176.346.136.216.21-0.32%391,457
Oct 9, 20246.366.446.176.236.23-2.81%506,136
Oct 8, 20246.406.516.196.416.41-0.16%469,685
Oct 7, 20246.876.876.426.426.42-6.82%456,073
Oct 4, 20247.007.086.846.896.89-0.29%437,831
Oct 3, 20246.906.986.876.916.91-0.86%297,458
Oct 2, 20247.197.236.966.976.97-3.19%302,101
Oct 1, 20247.457.497.147.207.20-3.87%341,247
Sep 30, 20247.507.597.437.497.49-2.09%266,528
Sep 27, 20247.757.837.597.657.550.53%217,345
Sep 26, 20247.707.717.547.617.510.13%250,206
Sep 25, 20247.897.897.587.607.50-3.80%392,629
Sep 24, 20247.978.037.847.907.80-1.25%217,017
Sep 23, 20247.978.097.958.007.90-0.50%304,890
Sep 20, 20248.248.457.988.047.93-6.29%1,769,636
Sep 19, 20248.558.618.388.588.473.12%480,856
Sep 18, 20248.298.568.088.328.210.24%433,735
Sep 17, 20248.078.438.008.308.193.88%487,856
Sep 16, 20248.048.047.917.997.890.13%192,126
Sep 13, 20247.978.027.857.987.881.79%270,821
Sep 12, 20247.717.867.587.847.741.95%322,620
Sep 11, 20247.747.807.387.697.59-1.54%445,585
Sep 10, 20247.807.867.697.817.710.77%542,941
Sep 9, 20247.777.847.727.757.65-0.51%585,219
Sep 6, 20247.617.857.507.797.691.83%278,580
Sep 5, 20247.587.837.527.657.551.86%468,363
Sep 4, 20247.837.917.357.517.41-4.94%577,687
Sep 3, 20247.928.057.717.907.80-1.25%754,681
Aug 30, 20248.108.137.938.007.90-0.99%315,527
Aug 29, 20248.098.107.998.087.970.62%254,709
Aug 28, 20247.948.107.928.037.920.50%248,691
Aug 27, 20248.138.187.937.997.89-2.20%156,320
Aug 26, 20248.208.308.078.178.060.99%167,569
Aug 23, 20247.838.247.838.097.983.45%289,247
Aug 22, 20247.948.027.807.827.72-1.39%163,147
Aug 21, 20248.008.017.847.937.83-0.38%249,040
Aug 20, 20248.038.057.937.967.86-1.12%204,469
Aug 19, 20248.018.067.958.057.941.00%139,155
Aug 16, 20247.938.037.907.977.870.25%166,096
Aug 15, 20247.898.097.827.957.852.45%266,970
Aug 14, 20247.847.867.627.767.66-0.39%282,345
Aug 13, 20247.657.817.567.797.692.77%265,600
Aug 12, 20248.178.177.487.587.48-7.56%443,256
Aug 9, 20248.408.428.178.208.09-2.50%375,821
Aug 8, 20248.828.828.368.418.30-4.00%551,982
Aug 7, 20248.699.018.678.768.651.98%342,701
Aug 6, 20248.588.667.838.598.48-1.49%471,728
Aug 5, 20248.718.828.438.728.61-4.28%460,073
Aug 2, 20248.979.268.909.118.99-1.73%483,908
Aug 1, 20249.539.599.139.279.15-2.52%514,702
Jul 31, 20249.789.819.469.519.39-1.65%556,763
Jul 30, 20249.439.749.389.679.543.09%275,287
Jul 29, 20249.649.689.289.389.26-2.39%177,351
Jul 26, 20249.729.729.439.619.481.37%205,223
Jul 25, 20249.329.689.119.489.362.27%404,995
Jul 24, 20249.519.679.269.279.15-3.84%425,810
Jul 23, 20249.089.729.049.649.515.82%341,317
Jul 22, 20249.009.178.849.118.991.11%192,611
Jul 19, 20248.939.158.929.018.890.90%288,870
Jul 18, 20249.129.368.918.938.81-2.93%199,196
Jul 17, 20248.789.268.789.209.083.60%460,916
Jul 16, 20248.969.038.848.888.760.79%371,058
Jul 15, 20248.808.908.698.818.690.57%375,743
Jul 12, 20248.908.918.638.768.65-0.23%341,552
Jul 11, 20248.658.948.648.788.664.28%436,198
Jul 10, 20248.208.428.158.428.313.31%158,641
Jul 9, 20248.128.198.018.158.040.49%156,989
Jul 8, 20248.118.178.028.118.001.00%190,093
Jul 5, 20247.988.137.958.037.920.25%186,096