Skip to main content
Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
3.010
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed

Claros Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20253.043.092.983.013.01-1.31%1,026,075
Jun 16, 20253.053.122.983.053.052.01%683,844
Jun 13, 20253.023.082.992.992.99-3.24%624,468
Jun 12, 20253.063.133.013.093.09-0.32%548,013
Jun 11, 20253.043.213.013.103.103.68%780,665
Jun 10, 20253.013.062.972.992.990.34%584,286
Jun 9, 20252.973.072.942.982.982.41%832,310
Jun 6, 20252.863.002.842.912.914.30%850,506
Jun 5, 20252.702.922.702.792.792.95%1,054,076
Jun 4, 20252.722.742.632.712.71-557,747
Jun 3, 20252.512.732.502.712.717.54%995,477
Jun 2, 20252.552.572.472.522.52-1.95%710,306
May 30, 20252.582.592.502.572.57-0.77%2,654,702
May 29, 20252.572.662.512.592.592.78%752,928
May 28, 20252.492.542.452.522.521.20%709,022
May 27, 20252.392.502.282.492.496.41%1,196,377
May 23, 20252.292.382.252.342.34-0.43%813,070
May 22, 20252.382.422.282.352.35-0.84%1,131,392
May 21, 20252.282.632.242.372.373.49%1,539,940
May 20, 20252.362.422.282.292.29-4.18%822,149
May 19, 20252.482.502.362.392.39-6.64%613,839
May 16, 20252.502.562.482.562.562.81%582,322
May 15, 20252.442.542.372.492.491.63%856,675
May 14, 20252.582.582.382.452.45-5.41%914,866
May 13, 20252.622.682.532.592.59-657,809
May 12, 20252.562.612.392.592.596.58%741,639
May 9, 20252.452.492.302.432.43-777,699
May 8, 20252.562.822.322.432.43-8.99%1,691,854
May 7, 20252.572.702.562.672.675.12%832,367
May 6, 20252.572.622.482.542.54-2.31%467,905
May 5, 20252.642.662.572.602.60-3.35%565,820
May 2, 20252.612.712.572.692.694.67%554,594
May 1, 20252.482.612.402.572.574.47%833,124
Apr 30, 20252.422.502.342.462.46-1.20%621,185
Apr 29, 20252.402.492.382.492.492.47%403,638
Apr 28, 20252.432.522.342.432.43-379,523
Apr 25, 20252.362.442.282.432.430.83%825,446
Apr 24, 20252.402.462.372.412.410.84%510,235
Apr 23, 20252.492.582.372.392.391.70%703,404
Apr 22, 20252.282.372.232.352.354.44%862,125
Apr 21, 20252.322.322.192.252.25-4.66%736,287
Apr 17, 20252.272.412.242.362.363.96%861,948
Apr 16, 20252.362.362.252.272.27-5.02%725,905
Apr 15, 20252.442.522.362.392.39-3.63%783,331
Apr 14, 20252.362.532.352.482.487.36%1,042,835
Apr 11, 20252.422.472.152.312.31-6.48%1,799,591
Apr 10, 20252.642.722.422.472.47-10.18%1,163,108
Apr 9, 20252.442.762.272.752.7510.89%1,745,407
Apr 8, 20252.722.792.442.482.48-6.77%1,419,954
Apr 7, 20253.033.182.632.662.66-14.47%1,629,956