Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.120
+0.020 (0.95%)
At close: May 14, 2026, 4:00 PM EDT
2.130
+0.010 (0.47%)
After-hours: May 14, 2026, 7:00 PM EDT
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 577,182 |
| May 12, 2026 | 2.28 | 2.30 | 2.20 | 2.24 | 2.24 | -3.45% | 594,615 |
| 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% | 795,729 |
| May 7, 2026 | 2.59 | 2.70 | 2.48 | 2.52 | 2.52 | -4.18% | 820,822 |
| May 6, 2026 | 2.72 | 2.74 | 2.61 | 2.63 | 2.63 | -2.59% | 252,276 |
| May 5, 2026 | 2.54 | 2.74 | 2.53 | 2.70 | 2.70 | 7.14% | 532,223 |
| May 4, 2026 | 2.67 | 2.69 | 2.50 | 2.52 | 2.52 | -7.35% | 422,152 |
| May 1, 2026 | 2.64 | 2.79 | 2.62 | 2.72 | 2.72 | 3.03% | 296,400 |
| 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% | 313,629 |
| Apr 28, 2026 | 2.66 | 2.70 | 2.63 | 2.68 | 2.68 | 1.52% | 287,398 |
| Apr 27, 2026 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | 1.15% | 231,150 |
| Apr 24, 2026 | 2.53 | 2.61 | 2.47 | 2.61 | 2.61 | 2.35% | 262,446 |
| Apr 23, 2026 | 2.62 | 2.62 | 2.53 | 2.55 | 2.55 | -3.41% | 214,584 |
| Apr 22, 2026 | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | 1.15% | 178,940 |
| Apr 21, 2026 | 2.68 | 2.70 | 2.60 | 2.61 | 2.61 | -3.33% | 290,051 |
| Apr 20, 2026 | 2.64 | 2.72 | 2.62 | 2.70 | 2.70 | 0.37% | 359,148 |
| Apr 17, 2026 | 2.60 | 2.78 | 2.60 | 2.69 | 2.69 | 4.26% | 466,245 |
| Apr 16, 2026 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -2.64% | 296,701 |
| 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% | 322,108 |
| 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% | 193,032 |
| 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% | 316,554 |
| 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% | 335,606 |
| Mar 27, 2026 | 2.28 | 2.32 | 2.24 | 2.27 | 2.27 | -2.58% | 309,107 |
| Mar 26, 2026 | 2.13 | 2.37 | 2.12 | 2.33 | 2.33 | 7.37% | 516,818 |
| Mar 25, 2026 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | 0.93% | 352,230 |
| Mar 24, 2026 | 2.20 | 2.25 | 2.15 | 2.15 | 2.15 | -5.29% | 395,859 |
| Mar 23, 2026 | 2.08 | 2.32 | 2.06 | 2.27 | 2.27 | 9.13% | 881,597 |
| Mar 20, 2026 | 2.23 | 2.23 | 2.05 | 2.08 | 2.08 | -6.31% | 1,561,998 |
| Mar 19, 2026 | 2.18 | 2.26 | 2.11 | 2.22 | 2.22 | 0.45% | 693,129 |
| Mar 18, 2026 | 2.21 | 2.24 | 2.18 | 2.21 | 2.21 | -1.34% | 642,358 |
| Mar 17, 2026 | 2.28 | 2.32 | 2.22 | 2.24 | 2.24 | -1.75% | 377,006 |
| Mar 16, 2026 | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | -0.87% | 421,435 |
| Mar 13, 2026 | 2.34 | 2.35 | 2.25 | 2.30 | 2.30 | -1.29% | 607,259 |
| Mar 12, 2026 | 2.43 | 2.43 | 2.28 | 2.33 | 2.33 | -2.92% | 491,207 |
| Mar 11, 2026 | 2.42 | 2.45 | 2.36 | 2.40 | 2.40 | -3.23% | 525,353 |
| Mar 10, 2026 | 2.51 | 2.63 | 2.45 | 2.48 | 2.48 | -2.75% | 686,241 |
| Mar 9, 2026 | 2.52 | 2.60 | 2.37 | 2.55 | 2.55 | -2.67% | 855,692 |
| Mar 6, 2026 | 2.71 | 2.72 | 2.57 | 2.62 | 2.62 | -5.76% | 616,510 |
| Mar 5, 2026 | 2.69 | 2.99 | 2.69 | 2.78 | 2.78 | 1.09% | 954,325 |