Claros Mortgage Trust, Inc. CMTG
NYSE · United States · Finance
$1.22-0.03 (-2.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.22 | -2.40% | $1.25 | $1.26 | $1.20 | 386.00K |
| 2026-09-30 | $1.25 | -3.10% | $1.30 | $1.30 | $1.25 | 565.50K |
| 2026-09-29 | $1.29 | +1.57% | $1.28 | $1.32 | $1.27 | 570.70K |
| 2026-09-28 | $1.27 | -3.05% | $1.29 | $1.31 | $1.27 | 502.20K |
| 2026-09-25 | $1.31 | +0.77% | $1.30 | $1.33 | $1.28 | 404.10K |
| 2026-09-24 | $1.30 | -1.52% | $1.33 | $1.33 | $1.27 | 999.90K |
| 2026-09-23 | $1.32 | -4.35% | $1.38 | $1.39 | $1.32 | 1.06M |
| 2026-09-22 | $1.38 | -6.76% | $1.50 | $1.50 | $1.38 | 738.10K |
| 2026-09-21 | $1.48 | +3.50% | $1.44 | $1.49 | $1.41 | 585.20K |
| 2026-09-18 | $1.43 | -2.05% | $1.46 | $1.47 | $1.41 | 2.97M |
| 2026-09-17 | $1.46 | +1.39% | $1.49 | $1.53 | $1.46 | 481.00K |
| 2026-09-16 | $1.44 | -3.36% | $1.47 | $1.50 | $1.43 | 1.17M |
| 2026-09-15 | $1.49 | 0.00% | $1.49 | $1.53 | $1.46 | 889.10K |
| 2026-09-14 | $1.49 | -1.32% | $1.55 | $1.56 | $1.49 | 1.07M |
| 2026-09-11 | $1.51 | -1.95% | $1.55 | $1.58 | $1.48 | 1.31M |
| 2026-09-10 | $1.54 | -2.53% | $1.56 | $1.58 | $1.50 | 939.50K |
| 2026-09-09 | $1.58 | +2.60% | $1.65 | $1.65 | $1.56 | 884.90K |
| 2026-09-08 | $1.54 | -4.94% | $1.60 | $1.63 | $1.52 | 279.90K |
| 2026-09-04 | $1.62 | +1.25% | $1.57 | $1.62 | $1.57 | 338.80K |
| 2026-09-03 | $1.60 | +5.26% | $1.56 | $1.62 | $1.50 | 943.30K |
| 2026-09-02 | $1.52 | +3.40% | $1.48 | $1.52 | $1.45 | 629.30K |
| 2026-09-01 | $1.47 | -7.55% | $1.62 | $1.62 | $1.43 | 2.72M |
| 2026-08-31 | $1.59 | -1.85% | $1.64 | $1.65 | $1.58 | 615.90K |
| 2026-08-28 | $1.62 | -1.82% | $1.63 | $1.65 | $1.62 | 204.00K |
| 2026-08-27 | $1.65 | -0.60% | $1.65 | $1.68 | $1.64 | 492.50K |
| 2026-08-26 | $1.66 | -2.92% | $1.72 | $1.72 | $1.65 | 658.30K |
| 2026-08-25 | $1.71 | -0.58% | $1.71 | $1.75 | $1.70 | 255.20K |
| 2026-08-24 | $1.72 | -3.91% | $1.81 | $1.84 | $1.72 | 579.70K |
| 2026-08-21 | $1.79 | +1.70% | $1.75 | $1.80 | $1.74 | 465.70K |
| 2026-08-20 | $1.76 | +2.33% | $1.67 | $1.77 | $1.66 | 606.10K |
| 2026-08-19 | $1.72 | +1.18% | $1.74 | $1.76 | $1.69 | 692.70K |
| 2026-08-18 | $1.70 | -2.86% | $1.74 | $1.76 | $1.70 | 364.00K |
| 2026-08-17 | $1.75 | -3.85% | $1.80 | $1.82 | $1.73 | 768.40K |
| 2026-08-14 | $1.82 | -4.21% | $1.87 | $1.97 | $1.82 | 922.40K |
| 2026-08-13 | $1.90 | +2.15% | $1.90 | $1.95 | $1.88 | 624.70K |
| 2026-08-12 | $1.86 | +0.54% | $1.83 | $1.91 | $1.83 | 410.50K |
| 2026-08-11 | $1.85 | +4.52% | $1.86 | $1.86 | $1.79 | 346.90K |
| 2026-08-10 | $1.77 | -8.76% | $1.91 | $1.91 | $1.75 | 456.70K |
| 2026-08-07 | $1.94 | +10.86% | $1.77 | $1.96 | $1.74 | 1.30M |
| 2026-08-06 | $1.75 | +2.94% | $1.72 | $1.76 | $1.65 | 684.50K |
| 2026-08-05 | $1.70 | -1.73% | $1.73 | $1.73 | $1.66 | 802.30K |
| 2026-08-04 | $1.73 | -2.81% | $1.75 | $1.81 | $1.72 | 944.50K |
| 2026-08-03 | $1.78 | +0.56% | $1.81 | $1.88 | $1.75 | 1.06M |
| 2026-07-31 | $1.77 | -2.75% | $1.81 | $1.81 | $1.73 | 1.24M |
| 2026-07-30 | $1.82 | -12.08% | $1.90 | $1.99 | $1.76 | 1.90M |
| 2026-07-29 | $2.07 | -2.36% | $2.12 | $2.12 | $2.07 | 644.20K |
| 2026-07-28 | $2.12 | -3.20% | $2.19 | $2.20 | $2.12 | 373.90K |
| 2026-07-27 | $2.19 | +0.46% | $2.24 | $2.25 | $2.18 | 136.80K |
| 2026-07-24 | $2.18 | -0.91% | $2.24 | $2.24 | $2.18 | 321.40K |
| 2026-07-23 | $2.20 | -3.93% | $2.24 | $2.25 | $2.18 | 470.00K |
| 2026-07-22 | $2.29 | +0.88% | $2.27 | $2.30 | $2.20 | 541.00K |
| 2026-07-21 | $2.27 | +0.89% | $2.26 | $2.29 | $2.24 | 291.90K |
| 2026-07-20 | $2.25 | -1.75% | $2.30 | $2.34 | $2.21 | 375.20K |
| 2026-07-17 | $2.29 | -1.29% | $2.27 | $2.30 | $2.20 | 565.70K |
| 2026-07-16 | $2.32 | -2.11% | $2.31 | $2.36 | $2.25 | 582.80K |
| 2026-07-15 | $2.37 | +3.04% | $2.28 | $2.48 | $2.28 | 1.02M |
| 2026-07-14 | $2.30 | +2.68% | $2.21 | $2.33 | $2.21 | 481.60K |
| 2026-07-13 | $2.24 | +0.45% | $2.28 | $2.28 | $2.19 | 381.90K |
| 2026-07-10 | $2.23 | -1.33% | $2.24 | $2.32 | $2.23 | 329.60K |
| 2026-07-09 | $2.26 | +2.73% | $2.17 | $2.27 | $2.15 | 294.80K |
| 2026-07-08 | $2.20 | -1.79% | $2.30 | $2.30 | $2.17 | 574.40K |
| 2026-07-07 | $2.24 | -1.32% | $2.35 | $2.35 | $2.22 | 347.10K |
| 2026-07-06 | $2.27 | -4.22% | $2.35 | $2.38 | $2.27 | 887.20K |
| 2026-07-02 | $2.37 | -2.47% | $2.42 | $2.51 | $2.36 | 556.50K |
| 2026-07-01 | $2.43 | +3.40% | $2.37 | $2.54 | $2.37 | 636.20K |
| 2026-06-30 | $2.35 | +1.73% | $2.28 | $2.44 | $2.27 | 861.60K |
| 2026-06-29 | $2.31 | -2.53% | $2.38 | $2.40 | $2.26 | 648.40K |
| 2026-06-26 | $2.37 | +0.85% | $2.35 | $2.41 | $2.31 | 2.33M |
| 2026-06-25 | $2.35 | -2.89% | $2.40 | $2.43 | $2.30 | 763.90K |
| 2026-06-24 | $2.42 | -3.20% | $2.54 | $2.58 | $2.42 | 800.60K |
| 2026-06-23 | $2.50 | -0.40% | $2.52 | $2.59 | $2.49 | 525.10K |
| 2026-06-22 | $2.51 | -8.06% | $2.69 | $2.72 | $2.48 | 584.60K |
| 2026-06-18 | $2.73 | +5.00% | $2.59 | $2.83 | $2.55 | 2.07M |
| 2026-06-17 | $2.60 | -7.14% | $2.78 | $2.86 | $2.52 | 1.28M |
| 2026-06-16 | $2.80 | +4.87% | $2.72 | $2.93 | $2.67 | 1.92M |
| 2026-06-15 | $2.67 | +5.12% | $2.58 | $2.75 | $2.58 | 988.60K |
| 2026-06-12 | $2.54 | +1.20% | $2.54 | $2.58 | $2.49 | 388.00K |
| 2026-06-11 | $2.51 | 0.00% | $2.55 | $2.55 | $2.43 | 510.00K |
| 2026-06-10 | $2.51 | +3.29% | $2.42 | $2.54 | $2.42 | 384.20K |
| 2026-06-09 | $2.43 | +3.85% | $2.38 | $2.48 | $2.38 | 295.80K |
| 2026-06-08 | $2.34 | -3.31% | $2.43 | $2.43 | $2.32 | 507.50K |
| 2026-06-05 | $2.42 | -4.35% | $2.52 | $2.54 | $2.40 | 340.70K |
| 2026-06-04 | $2.53 | +8.12% | $2.39 | $2.54 | $2.34 | 461.90K |
| 2026-06-03 | $2.34 | -4.88% | $2.41 | $2.45 | $2.34 | 439.50K |
| 2026-06-02 | $2.46 | +3.36% | $2.38 | $2.56 | $2.38 | 480.30K |
| 2026-06-01 | $2.38 | -2.06% | $2.39 | $2.45 | $2.33 | 451.90K |
| 2026-05-29 | $2.43 | +3.40% | $2.34 | $2.50 | $2.34 | 617.50K |
| 2026-05-28 | $2.35 | +1.29% | $2.28 | $2.37 | $2.28 | 319.00K |
| 2026-05-27 | $2.32 | +4.50% | $2.21 | $2.35 | $2.21 | 508.40K |
| 2026-05-26 | $2.22 | +3.26% | $2.16 | $2.22 | $2.13 | 494.20K |