Claros Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.35	2.41	2.31	2.37	2.37	0.85%	2,239,640
Jun 25, 2026	2.40	2.44	2.30	2.35	2.35	-2.89%	763,852
Jun 24, 2026	2.54	2.58	2.42	2.42	2.42	-3.20%	800,319
Jun 23, 2026	2.52	2.59	2.49	2.50	2.50	-0.40%	525,080
Jun 22, 2026	2.69	2.72	2.49	2.51	2.51	-8.06%	584,554
Jun 18, 2026	2.59	2.83	2.55	2.73	2.73	5.00%	2,071,442
Jun 17, 2026	2.78	2.86	2.52	2.60	2.60	-7.14%	1,274,788
Jun 16, 2026	2.72	2.93	2.67	2.80	2.80	4.87%	1,918,115
Jun 15, 2026	2.58	2.75	2.58	2.67	2.67	5.12%	988,617
Jun 12, 2026	2.54	2.58	2.49	2.54	2.54	1.20%	387,953
Jun 11, 2026	2.55	2.55	2.43	2.51	2.51	-	510,082
Jun 10, 2026	2.42	2.54	2.42	2.51	2.51	3.29%	384,161
Jun 9, 2026	2.38	2.48	2.38	2.43	2.43	3.85%	295,810
Jun 8, 2026	2.43	2.43	2.32	2.34	2.34	-3.31%	507,549
Jun 5, 2026	2.52	2.54	2.41	2.42	2.42	-4.35%	340,687
Jun 4, 2026	2.39	2.54	2.34	2.53	2.53	8.12%	461,897
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%	480,269
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%	617,505
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%	510,431
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%	573,866
May 21, 2026	2.20	2.24	2.17	2.18	2.18	-3.11%	524,093
May 20, 2026	2.10	2.32	2.10	2.25	2.25	6.64%	755,632
May 19, 2026	2.09	2.13	2.05	2.11	2.11	-	407,480
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