Claros Mortgage Trust, Inc. (CMTG) NYSE
2.30
-0.03(-1.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.30
-0.03(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.34 | 2.3 | 2.3 | 2.35 | 2.25 | 607,259 |
| March 12, 2026 | 2.43 | 2.33 | 2.33 | 2.43 | 2.28 | 491,207 |
| March 11, 2026 | 2.42 | 2.4 | 2.4 | 2.44 | 2.36 | 525,353 |
| March 10, 2026 | 2.51 | 2.48 | 2.48 | 2.63 | 2.45 | 686,241 |
| March 09, 2026 | 2.52 | 2.55 | 2.55 | 2.59 | 2.37 | 848,705 |
| March 06, 2026 | 2.71 | 2.62 | 2.62 | 2.71 | 2.57 | 616,510 |
| March 05, 2026 | 2.69 | 2.78 | 2.78 | 2.99 | 2.69 | 954,349 |
| March 04, 2026 | 2.47 | 2.75 | 2.75 | 2.79 | 2.43 | 2M |
| March 03, 2026 | 2.23 | 2.31 | 2.31 | 2.35 | 2.21 | 890,988 |
| March 02, 2026 | 2.3 | 2.31 | 2.31 | 2.4 | 2.22 | 573,900 |
| February 27, 2026 | 2.4 | 2.39 | 2.39 | 2.48 | 2.31 | 2.06M |
| February 26, 2026 | 2.31 | 2.35 | 2.35 | 2.37 | 2.24 | 314,400 |
| February 25, 2026 | 2.25 | 2.32 | 2.32 | 2.33 | 2.22 | 272,700 |
| February 24, 2026 | 2.25 | 2.24 | 2.24 | 2.28 | 2.15 | 595,800 |
| February 23, 2026 | 2.33 | 2.24 | 2.24 | 2.38 | 2.22 | 612,350 |
| February 20, 2026 | 2.57 | 2.35 | 0 | 2.64 | 2.32 | 942,232 |
| February 19, 2026 | 2.21 | 2.6 | 0 | 2.64 | 2.19 | 1.22M |
| February 18, 2026 | 2.5 | 2.45 | 0 | 2.57 | 2.42 | 497,216 |
| February 17, 2026 | 2.58 | 2.52 | 0 | 2.59 | 2.48 | 273,125 |
| February 13, 2026 | 2.59 | 2.57 | 0 | 2.66 | 2.52 | 241,548 |
| February 12, 2026 | 2.83 | 2.58 | 0 | 2.83 | 2.54 | 838,533 |
| February 11, 2026 | 2.95 | 2.8 | 0 | 2.95 | 2.79 | 318,200 |
| February 10, 2026 | 2.83 | 2.93 | 0 | 2.95 | 2.76 | 470,547 |
| February 09, 2026 | 2.8 | 2.8 | 0 | 2.86 | 2.73 | 256,833 |
| February 06, 2026 | 2.8 | 2.78 | 0 | 2.83 | 2.76 | 245,300 |
| February 05, 2026 | 2.76 | 2.76 | 0 | 2.81 | 2.73 | 402,448 |
| February 04, 2026 | 2.67 | 2.79 | 0 | 2.84 | 2.66 | 377,600 |
| February 03, 2026 | 2.81 | 2.66 | 0 | 2.82 | 2.66 | 535,314 |
| February 02, 2026 | 2.7 | 2.84 | 0 | 2.91 | 2.7 | 633,236 |
| January 30, 2026 | 2.89 | 2.74 | 0 | 2.89 | 2.7 | 631,800 |
| January 29, 2026 | 2.85 | 2.92 | 0 | 2.97 | 2.79 | 513,000 |
| January 28, 2026 | 2.91 | 2.8 | 0 | 2.98 | 2.78 | 815,823 |
| January 27, 2026 | 2.84 | 2.93 | 0 | 2.95 | 2.8 | 218,922 |
| January 26, 2026 | 2.83 | 2.83 | 0 | 2.87 | 2.75 | 531,233 |
| January 23, 2026 | 2.87 | 2.82 | 0 | 2.87 | 2.8 | 224,416 |
| January 22, 2026 | 2.93 | 2.89 | 0 | 3 | 2.89 | 255,800 |
| January 21, 2026 | 2.8 | 2.9 | 0 | 2.9 | 2.75 | 330,500 |
| January 20, 2026 | 2.82 | 2.77 | 0 | 2.88 | 2.76 | 339,400 |
| January 16, 2026 | 2.84 | 2.92 | 0 | 2.93 | 2.84 | 206,114 |
| January 15, 2026 | 2.83 | 2.85 | 0 | 2.94 | 2.82 | 200,600 |
| January 14, 2026 | 2.78 | 2.82 | 0 | 2.85 | 2.76 | 256,629 |
| January 13, 2026 | 2.85 | 2.8 | 0 | 2.86 | 2.73 | 400,600 |
| January 12, 2026 | 2.78 | 2.82 | 0 | 2.85 | 2.72 | 296,600 |
| January 09, 2026 | 2.86 | 2.78 | 0 | 2.86 | 2.78 | 247,100 |
| January 08, 2026 | 2.78 | 2.85 | 0 | 2.9 | 2.78 | 351,123 |
| January 07, 2026 | 2.93 | 2.82 | 0 | 2.93 | 2.79 | 448,700 |
| January 06, 2026 | 2.91 | 2.9 | 0 | 2.94 | 2.85 | 424,007 |
| January 05, 2026 | 3.06 | 2.95 | 0 | 3.06 | 2.93 | 327,311 |
| January 02, 2026 | 3.06 | 3.09 | 0 | 3.14 | 3.03 | 391,341 |
| December 31, 2025 | 3.08 | 3.06 | 0 | 3.11 | 3.03 | 278,700 |
| December 30, 2025 | 3.06 | 3.07 | 0 | 3.09 | 2.96 | 341,715 |
| December 29, 2025 | 3.08 | 3.06 | 0 | 3.08 | 3.03 | 247,300 |
| December 26, 2025 | 3.07 | 3.08 | 0 | 3.1 | 3.01 | 279,817 |
| December 24, 2025 | 3.08 | 3.06 | 0 | 3.09 | 3.04 | 85,600 |
| December 23, 2025 | 3.07 | 3.08 | 0 | 3.12 | 2.96 | 432,200 |
| December 22, 2025 | 3.31 | 3.1 | 0 | 3.34 | 3.09 | 292,313 |
| December 19, 2025 | 3.34 | 3.31 | 0 | 3.35 | 3.26 | 1.09M |
| December 18, 2025 | 3.37 | 3.36 | 0 | 3.41 | 3.28 | 260,337 |
| December 17, 2025 | 3.38 | 3.33 | 0 | 3.43 | 3.31 | 318,749 |
| December 16, 2025 | 3.48 | 3.39 | 0 | 3.5 | 3.35 | 400,640 |