Claros Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.65	1.68	1.65	1.67	-	0.60%	119,872
Aug 26, 2026	1.72	1.72	1.66	1.66	1.66	-2.92%	658,320
Aug 25, 2026	1.71	1.75	1.70	1.71	1.71	-0.58%	255,186
Aug 24, 2026	1.81	1.84	1.72	1.72	1.72	-3.91%	579,668
Aug 21, 2026	1.75	1.80	1.74	1.79	1.79	1.70%	465,665
Aug 20, 2026	1.67	1.78	1.67	1.76	1.76	2.33%	605,913
Aug 19, 2026	1.74	1.77	1.69	1.72	1.72	1.18%	692,539
Aug 18, 2026	1.74	1.76	1.70	1.70	1.70	-2.86%	363,135
Aug 17, 2026	1.80	1.82	1.73	1.75	1.75	-3.85%	767,341
Aug 14, 2026	1.87	1.97	1.82	1.82	1.82	-4.21%	922,352
Aug 13, 2026	1.90	1.95	1.88	1.90	1.90	2.15%	624,731
Aug 12, 2026	1.83	1.91	1.83	1.86	1.86	0.54%	410,442
Aug 11, 2026	1.86	1.86	1.80	1.85	1.85	4.52%	346,870
Aug 10, 2026	1.91	1.91	1.75	1.77	1.77	-8.76%	451,443
Aug 7, 2026	1.77	1.96	1.74	1.94	1.94	10.86%	1,300,687
Aug 6, 2026	1.72	1.76	1.66	1.75	1.75	2.94%	684,504
Aug 5, 2026	1.73	1.73	1.67	1.70	1.70	-1.73%	802,298
Aug 4, 2026	1.75	1.81	1.72	1.73	1.73	-2.81%	941,452
Aug 3, 2026	1.81	1.89	1.75	1.78	1.78	0.56%	1,056,428
Jul 31, 2026	1.81	1.81	1.73	1.77	1.77	-2.75%	1,244,511
Jul 30, 2026	1.90	1.99	1.76	1.82	1.82	-12.08%	1,898,366
Jul 29, 2026	2.12	2.12	2.07	2.07	2.07	-2.36%	640,830
Jul 28, 2026	2.19	2.20	2.12	2.12	2.12	-3.20%	373,888
Jul 27, 2026	2.24	2.25	2.18	2.19	2.19	0.46%	136,832
Jul 24, 2026	2.24	2.24	2.18	2.18	2.18	-0.91%	321,419
Jul 23, 2026	2.24	2.25	2.18	2.20	2.20	-3.93%	469,961
Jul 22, 2026	2.27	2.30	2.21	2.29	2.29	0.88%	540,982
Jul 21, 2026	2.26	2.29	2.24	2.27	2.27	0.89%	282,244
Jul 20, 2026	2.30	2.34	2.21	2.25	2.25	-1.75%	375,218
Jul 17, 2026	2.27	2.30	2.20	2.29	2.29	-1.29%	565,176
Jul 16, 2026	2.31	2.36	2.25	2.32	2.32	-2.11%	582,812
Jul 15, 2026	2.28	2.49	2.28	2.37	2.37	3.04%	1,016,749
Jul 14, 2026	2.21	2.33	2.21	2.30	2.30	2.68%	481,584
Jul 13, 2026	2.28	2.28	2.20	2.24	2.24	0.45%	381,885
Jul 10, 2026	2.24	2.32	2.23	2.23	2.23	-1.33%	329,558
Jul 9, 2026	2.17	2.27	2.15	2.26	2.26	2.73%	294,795
Jul 8, 2026	2.30	2.30	2.18	2.20	2.20	-1.79%	574,446
Jul 7, 2026	2.35	2.35	2.23	2.24	2.24	-1.32%	347,078
Jul 6, 2026	2.35	2.38	2.27	2.27	2.27	-4.22%	887,220
Jul 2, 2026	2.42	2.51	2.36	2.37	2.37	-2.47%	556,457
Jul 1, 2026	2.37	2.54	2.37	2.43	2.43	3.40%	636,174
Jun 30, 2026	2.28	2.44	2.27	2.35	2.35	1.73%	861,570
Jun 29, 2026	2.38	2.40	2.26	2.31	2.31	-2.53%	647,747
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