Claros Mortgage Trust, Inc. CMTG
NYSE · Amerika Birleşik Devletleri · Finans
$1,21-0,04 (-%3,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,21 | -%3,21 | $1,25 | $1,26 | $1,20 | 134,80K |
| 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 |