Claros Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.52	2.54	2.41	2.42	2.42	-4.35%	340,643
Jun 4, 2026	2.39	2.54	2.34	2.53	2.53	8.12%	461,895
Jun 3, 2026	2.41	2.45	2.34	2.34	2.34	-4.88%	439,462
Jun 2, 2026	2.38	2.56	2.38	2.46	2.46	3.36%	480,268
Jun 1, 2026	2.39	2.45	2.33	2.38	2.38	-2.06%	451,876
May 29, 2026	2.34	2.50	2.34	2.43	2.43	3.40%	617,062
May 28, 2026	2.28	2.37	2.28	2.35	2.35	1.29%	319,029
May 27, 2026	2.21	2.35	2.21	2.32	2.32	4.50%	508,110
May 26, 2026	2.16	2.23	2.13	2.22	2.22	3.26%	494,216
May 22, 2026	2.18	2.19	2.09	2.15	2.15	-1.38%	573,864
May 21, 2026	2.20	2.24	2.17	2.18	2.18	-3.11%	524,091
May 20, 2026	2.10	2.32	2.10	2.25	2.25	6.64%	755,630
May 19, 2026	2.09	2.13	2.05	2.11	2.11	-	407,479
May 18, 2026	2.10	2.18	2.07	2.11	2.11	-	388,539
May 15, 2026	2.09	2.17	2.05	2.11	2.11	-0.47%	434,801
May 14, 2026	2.11	2.17	2.07	2.12	2.12	0.95%	547,292
May 13, 2026	2.22	2.24	2.10	2.10	2.10	-6.25%	577,294
May 12, 2026	2.28	2.30	2.20	2.24	2.24	-3.45%	594,616
May 11, 2026	2.47	2.47	2.30	2.32	2.32	-4.13%	541,189
May 8, 2026	2.51	2.55	2.38	2.42	2.42	-3.97%	795,731
May 7, 2026	2.59	2.70	2.48	2.52	2.52	-4.18%	820,826
May 6, 2026	2.72	2.74	2.61	2.63	2.63	-2.59%	266,273
May 5, 2026	2.54	2.74	2.53	2.70	2.70	7.14%	532,227
May 4, 2026	2.67	2.69	2.50	2.52	2.52	-7.35%	422,155
May 1, 2026	2.64	2.79	2.62	2.72	2.72	3.03%	296,416
Apr 30, 2026	2.55	2.70	2.55	2.64	2.64	1.93%	279,399
Apr 29, 2026	2.64	2.66	2.53	2.59	2.59	-3.36%	313,639
Apr 28, 2026	2.66	2.70	2.63	2.68	2.68	1.52%	287,407
Apr 27, 2026	2.58	2.67	2.58	2.64	2.64	1.15%	231,152
Apr 24, 2026	2.53	2.61	2.47	2.61	2.61	2.35%	262,466
Apr 23, 2026	2.62	2.62	2.53	2.55	2.55	-3.41%	214,591
Apr 22, 2026	2.62	2.67	2.61	2.64	2.64	1.15%	178,952
Apr 21, 2026	2.68	2.70	2.60	2.61	2.61	-3.33%	290,159
Apr 20, 2026	2.64	2.72	2.62	2.70	2.70	0.37%	359,151
Apr 17, 2026	2.60	2.78	2.60	2.69	2.69	4.26%	466,246
Apr 16, 2026	2.62	2.64	2.54	2.58	2.58	-2.64%	296,722
Apr 15, 2026	2.60	2.66	2.57	2.65	2.65	1.53%	334,673
Apr 14, 2026	2.61	2.68	2.57	2.61	2.61	-0.76%	332,267
Apr 13, 2026	2.49	2.67	2.49	2.63	2.63	3.54%	408,056
Apr 10, 2026	2.39	2.54	2.39	2.54	2.54	5.83%	322,179
Apr 9, 2026	2.38	2.43	2.33	2.40	2.40	-	255,023
Apr 8, 2026	2.47	2.49	2.39	2.40	2.40	1.69%	288,218
Apr 7, 2026	2.37	2.42	2.35	2.36	2.36	-0.84%	193,033
Apr 6, 2026	2.35	2.40	2.35	2.38	2.38	1.71%	230,778
Apr 2, 2026	2.27	2.37	2.25	2.34	2.34	0.86%	281,290
Apr 1, 2026	2.40	2.48	2.29	2.32	2.32	-2.52%	316,634
Mar 31, 2026	2.42	2.45	2.32	2.38	2.38	-	529,889
Mar 30, 2026	2.33	2.43	2.29	2.38	2.38	4.85%	336,430
Mar 27, 2026	2.28	2.32	2.24	2.27	2.27	-2.58%	309,108
Mar 26, 2026	2.13	2.37	2.12	2.33	2.33	7.37%	516,818