Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.675
+0.135 (5.31%)
At close: May 7, 2025, 4:00 PM
2.890
+0.215 (8.04%)
After-hours: May 7, 2025, 4:58 PM EDT
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.57 | 2.70 | 2.56 | 2.67 | 2.67 | 5.12% | 823,504 |
| May 6, 2025 | 2.57 | 2.62 | 2.48 | 2.54 | 2.54 | -2.31% | 467,905 |
| May 5, 2025 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -3.35% | 565,820 |
| May 2, 2025 | 2.61 | 2.71 | 2.57 | 2.69 | 2.69 | 4.67% | 554,594 |
| May 1, 2025 | 2.48 | 2.61 | 2.40 | 2.57 | 2.57 | 4.47% | 833,124 |
| Apr 30, 2025 | 2.42 | 2.50 | 2.34 | 2.46 | 2.46 | -1.20% | 621,185 |
| Apr 29, 2025 | 2.40 | 2.49 | 2.38 | 2.49 | 2.49 | 2.47% | 403,638 |
| Apr 28, 2025 | 2.43 | 2.52 | 2.34 | 2.43 | 2.43 | - | 379,523 |
| Apr 25, 2025 | 2.36 | 2.44 | 2.28 | 2.43 | 2.43 | 0.83% | 825,446 |
| Apr 24, 2025 | 2.40 | 2.46 | 2.37 | 2.41 | 2.41 | 0.84% | 510,235 |
| Apr 23, 2025 | 2.49 | 2.58 | 2.37 | 2.39 | 2.39 | 1.70% | 703,404 |
| Apr 22, 2025 | 2.28 | 2.37 | 2.23 | 2.35 | 2.35 | 4.44% | 862,125 |
| Apr 21, 2025 | 2.32 | 2.32 | 2.19 | 2.25 | 2.25 | -4.66% | 736,287 |
| Apr 17, 2025 | 2.27 | 2.41 | 2.24 | 2.36 | 2.36 | 3.96% | 861,948 |
| Apr 16, 2025 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -5.02% | 725,905 |
| Apr 15, 2025 | 2.44 | 2.52 | 2.36 | 2.39 | 2.39 | -3.63% | 783,331 |
| Apr 14, 2025 | 2.36 | 2.53 | 2.35 | 2.48 | 2.48 | 7.36% | 1,042,835 |
| Apr 11, 2025 | 2.42 | 2.47 | 2.15 | 2.31 | 2.31 | -6.48% | 1,799,591 |
| Apr 10, 2025 | 2.64 | 2.72 | 2.42 | 2.47 | 2.47 | -10.18% | 1,163,108 |
| Apr 9, 2025 | 2.44 | 2.76 | 2.27 | 2.75 | 2.75 | 10.89% | 1,745,407 |
| Apr 8, 2025 | 2.72 | 2.79 | 2.44 | 2.48 | 2.48 | -6.77% | 1,419,954 |
| Apr 7, 2025 | 3.03 | 3.18 | 2.63 | 2.66 | 2.66 | -14.47% | 1,629,956 |
| Apr 4, 2025 | 3.00 | 3.21 | 2.94 | 3.11 | 3.11 | -0.64% | 1,002,806 |
| Apr 3, 2025 | 3.27 | 3.41 | 3.00 | 3.13 | 3.13 | -7.67% | 1,089,352 |
| Apr 2, 2025 | 3.59 | 3.61 | 3.38 | 3.39 | 3.39 | -7.38% | 1,406,518 |
| Apr 1, 2025 | 3.81 | 3.85 | 3.65 | 3.66 | 3.66 | -1.88% | 713,033 |
| Mar 31, 2025 | 3.74 | 3.85 | 3.70 | 3.73 | 3.73 | -0.27% | 1,250,279 |
| Mar 28, 2025 | 3.95 | 3.97 | 3.66 | 3.74 | 3.74 | -4.35% | 1,122,910 |
| Mar 27, 2025 | 3.85 | 3.94 | 3.71 | 3.91 | 3.91 | 0.26% | 579,536 |
| Mar 26, 2025 | 4.13 | 4.17 | 3.86 | 3.90 | 3.90 | -3.47% | 929,017 |
| Mar 25, 2025 | 4.09 | 4.14 | 3.93 | 4.04 | 4.04 | -0.98% | 1,333,325 |
| Mar 24, 2025 | 4.15 | 4.21 | 4.02 | 4.08 | 4.08 | -1.21% | 1,537,622 |
| Mar 21, 2025 | 4.09 | 4.21 | 4.05 | 4.13 | 4.13 | -0.48% | 2,547,623 |
| Mar 20, 2025 | 4.05 | 4.21 | 4.04 | 4.15 | 4.15 | 3.23% | 2,393,100 |
| Mar 19, 2025 | 4.11 | 4.22 | 3.88 | 4.02 | 4.02 | -2.19% | 3,641,976 |
| Mar 18, 2025 | 4.06 | 4.30 | 3.94 | 4.11 | 4.11 | 0.49% | 2,349,155 |
| Mar 17, 2025 | 4.01 | 4.23 | 4.01 | 4.09 | 4.09 | 2.51% | 1,901,088 |
| Mar 14, 2025 | 3.78 | 4.00 | 3.60 | 3.99 | 3.99 | 10.53% | 1,781,284 |
| Mar 13, 2025 | 3.67 | 4.12 | 3.58 | 3.61 | 3.61 | 5.56% | 2,974,456 |
| Mar 12, 2025 | 3.25 | 3.44 | 3.21 | 3.42 | 3.42 | 5.88% | 1,158,717 |
| Mar 11, 2025 | 3.21 | 3.35 | 3.12 | 3.23 | 3.23 | 1.25% | 1,864,625 |
| Mar 10, 2025 | 3.02 | 3.24 | 3.00 | 3.19 | 3.19 | 3.91% | 2,078,567 |
| Mar 7, 2025 | 2.65 | 3.07 | 2.65 | 3.07 | 3.07 | 16.29% | 1,673,919 |
| Mar 6, 2025 | 2.32 | 2.65 | 2.30 | 2.64 | 2.64 | 13.79% | 5,723,215 |
| Mar 5, 2025 | 2.30 | 2.36 | 2.21 | 2.32 | 2.32 | 0.87% | 3,504,034 |
| Mar 4, 2025 | 2.17 | 2.32 | 2.13 | 2.30 | 2.30 | 4.07% | 1,850,554 |
| Mar 3, 2025 | 2.31 | 2.32 | 2.17 | 2.21 | 2.21 | -5.15% | 1,049,207 |
| Feb 28, 2025 | 2.30 | 2.33 | 2.22 | 2.33 | 2.33 | 1.75% | 2,722,261 |
| Feb 27, 2025 | 2.45 | 2.46 | 2.25 | 2.29 | 2.29 | -8.03% | 3,312,527 |
| Feb 26, 2025 | 2.56 | 2.56 | 2.43 | 2.49 | 2.49 | -3.11% | 714,728 |