Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
3.850
+0.120 (3.22%)
Sep 5, 2025, 4:00 PM - Market closed
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.80 | 3.94 | 3.78 | 3.85 | 3.85 | 3.22% | 723,192 |
| Sep 4, 2025 | 3.77 | 3.79 | 3.67 | 3.73 | 3.73 | 0.81% | 528,597 |
| Sep 3, 2025 | 3.58 | 3.71 | 3.57 | 3.70 | 3.70 | 2.21% | 567,082 |
| Sep 2, 2025 | 3.63 | 3.68 | 3.56 | 3.62 | 3.62 | -2.16% | 556,686 |
| Aug 29, 2025 | 3.59 | 3.73 | 3.55 | 3.70 | 3.70 | 3.35% | 804,192 |
| Aug 28, 2025 | 3.56 | 3.61 | 3.38 | 3.58 | 3.58 | 2.58% | 586,329 |
| Aug 27, 2025 | 3.48 | 3.53 | 3.40 | 3.49 | 3.49 | -0.29% | 404,405 |
| Aug 26, 2025 | 3.44 | 3.53 | 3.39 | 3.50 | 3.50 | 1.16% | 406,730 |
| Aug 25, 2025 | 3.50 | 3.53 | 3.43 | 3.46 | 3.46 | -1.42% | 516,085 |
| Aug 22, 2025 | 3.17 | 3.57 | 3.14 | 3.51 | 3.51 | 11.78% | 1,219,445 |
| Aug 21, 2025 | 3.33 | 3.33 | 3.13 | 3.14 | 3.14 | -6.82% | 587,996 |
| Aug 20, 2025 | 3.46 | 3.51 | 3.36 | 3.37 | 3.37 | -2.60% | 309,327 |
| Aug 19, 2025 | 3.36 | 3.49 | 3.33 | 3.46 | 3.46 | 2.98% | 247,775 |
| Aug 18, 2025 | 3.49 | 3.50 | 3.34 | 3.36 | 3.36 | -3.45% | 460,706 |
| Aug 15, 2025 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | 0.29% | 348,505 |
| Aug 14, 2025 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | -0.57% | 685,380 |
| Aug 13, 2025 | 3.43 | 3.53 | 3.31 | 3.49 | 3.49 | 2.95% | 680,462 |
| Aug 12, 2025 | 3.24 | 3.42 | 3.18 | 3.39 | 3.39 | 6.27% | 645,328 |
| Aug 11, 2025 | 3.36 | 3.39 | 3.19 | 3.19 | 3.19 | -4.78% | 642,556 |
| Aug 8, 2025 | 3.35 | 3.53 | 3.27 | 3.35 | 3.35 | 0.60% | 639,070 |
| Aug 7, 2025 | 2.81 | 3.39 | 2.69 | 3.33 | 3.33 | 16.43% | 1,879,060 |
| Aug 6, 2025 | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | -1.04% | 411,725 |
| Aug 5, 2025 | 2.92 | 2.98 | 2.78 | 2.89 | 2.89 | -0.34% | 372,765 |
| Aug 4, 2025 | 2.81 | 2.92 | 2.78 | 2.90 | 2.90 | 3.94% | 391,356 |
| Aug 1, 2025 | 2.81 | 2.82 | 2.71 | 2.79 | 2.79 | -2.11% | 590,315 |
| Jul 31, 2025 | 2.92 | 2.96 | 2.81 | 2.85 | 2.85 | -3.72% | 773,308 |
| Jul 30, 2025 | 3.18 | 3.18 | 2.96 | 2.96 | 2.96 | -6.62% | 644,832 |
| Jul 29, 2025 | 3.09 | 3.19 | 3.04 | 3.17 | 3.17 | 2.92% | 402,813 |
| Jul 28, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 324,007 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.07 | 3.18 | 3.18 | -0.63% | 340,056 |
| Jul 24, 2025 | 3.31 | 3.35 | 3.20 | 3.20 | 3.20 | -5.33% | 320,574 |
| Jul 23, 2025 | 3.26 | 3.39 | 3.20 | 3.38 | 3.38 | 4.32% | 865,887 |
| Jul 22, 2025 | 3.05 | 3.33 | 3.03 | 3.24 | 3.24 | 6.23% | 1,112,049 |
| Jul 21, 2025 | 3.09 | 3.18 | 3.05 | 3.05 | 3.05 | -0.33% | 1,206,418 |
| Jul 18, 2025 | 3.17 | 3.19 | 3.04 | 3.06 | 3.06 | -2.24% | 566,323 |
| Jul 17, 2025 | 3.09 | 3.21 | 3.09 | 3.13 | 3.13 | 0.97% | 667,826 |
| Jul 16, 2025 | 3.11 | 3.15 | 3.05 | 3.10 | 3.10 | 0.98% | 488,211 |
| Jul 15, 2025 | 3.15 | 3.18 | 3.07 | 3.07 | 3.07 | -1.92% | 498,321 |
| Jul 14, 2025 | 3.19 | 3.23 | 3.10 | 3.13 | 3.13 | -1.88% | 445,309 |
| Jul 11, 2025 | 3.18 | 3.24 | 3.11 | 3.19 | 3.19 | -0.93% | 450,826 |
| Jul 10, 2025 | 3.18 | 3.23 | 3.08 | 3.22 | 3.22 | 1.26% | 643,634 |
| Jul 9, 2025 | 3.16 | 3.18 | 3.08 | 3.18 | 3.18 | 0.95% | 546,753 |
| Jul 8, 2025 | 3.01 | 3.22 | 2.99 | 3.15 | 3.15 | 4.65% | 552,374 |
| Jul 7, 2025 | 3.13 | 3.16 | 3.00 | 3.01 | 3.01 | -5.05% | 541,932 |
| Jul 3, 2025 | 3.05 | 3.17 | 2.99 | 3.17 | 3.17 | 4.62% | 358,794 |
| Jul 2, 2025 | 2.97 | 3.06 | 2.89 | 3.03 | 3.03 | 2.71% | 580,714 |
| Jul 1, 2025 | 2.81 | 2.98 | 2.76 | 2.95 | 2.95 | 3.51% | 749,545 |
| Jun 30, 2025 | 2.89 | 2.97 | 2.75 | 2.85 | 2.85 | -1.38% | 857,492 |
| Jun 27, 2025 | 3.04 | 3.05 | 2.84 | 2.89 | 2.89 | -5.25% | 1,861,204 |
| Jun 26, 2025 | 2.99 | 3.08 | 2.93 | 3.05 | 3.05 | 2.35% | 1,036,808 |