Claros Mortgage Trust, Inc. - CMTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.57	2.35	2.35	2.64	2.32	942,232
February 19, 2026	2.21	2.6	2.6	2.64	2.19	1.22M
February 18, 2026	2.5	2.45	2.45	2.57	2.42	497,216
February 17, 2026	2.58	2.52	2.52	2.59	2.48	273,125
February 13, 2026	2.59	2.57	2.57	2.66	2.52	241,548
February 12, 2026	2.83	2.58	2.58	2.83	2.54	838,533
February 11, 2026	2.95	2.8	2.8	2.95	2.79	318,200
February 10, 2026	2.83	2.93	2.93	2.95	2.76	470,547
February 09, 2026	2.8	2.8	2.8	2.86	2.73	256,833
February 06, 2026	2.8	2.78	2.78	2.83	2.76	245,300
February 05, 2026	2.76	2.76	2.76	2.81	2.73	402,448
February 04, 2026	2.67	2.79	2.79	2.84	2.66	305,312
February 03, 2026	2.81	2.66	2.66	2.82	2.66	535,314
February 02, 2026	2.7	2.84	2.84	2.91	2.7	633,236
January 30, 2026	2.89	2.74	2.74	2.89	2.7	631,782
January 29, 2026	2.85	2.92	2.92	2.97	2.79	513,000
January 28, 2026	2.91	2.8	2.8	2.98	2.78	815,823
January 27, 2026	2.84	2.93	2.93	2.95	2.8	218,922
January 26, 2026	2.83	2.83	2.83	2.87	2.75	531,233
January 23, 2026	2.87	2.82	2.82	2.87	2.8	224,416
January 22, 2026	2.93	2.89	2.89	3	2.89	255,800
January 21, 2026	2.8	2.9	2.9	2.9	2.75	330,500
January 20, 2026	2.82	2.77	2.77	2.88	2.76	339,400
January 16, 2026	2.84	2.92	2.92	2.93	2.84	206,114
January 15, 2026	2.83	2.85	2.85	2.94	2.82	200,600
January 14, 2026	2.78	2.82	2.82	2.85	2.76	256,629
January 13, 2026	2.85	2.8	2.8	2.86	2.73	355,345
January 12, 2026	2.78	2.82	2.82	2.85	2.72	296,600
January 09, 2026	2.86	2.78	2.78	2.86	2.78	247,100
January 08, 2026	2.78	2.85	2.85	2.9	2.78	351,123
January 07, 2026	2.93	2.82	2.82	2.93	2.79	448,700
January 06, 2026	2.91	2.9	2.9	2.94	2.85	424,007
January 05, 2026	3.06	2.95	2.95	3.06	2.93	327,311
January 02, 2026	3.06	3.09	3.09	3.14	3.03	391,341
December 31, 2025	3.08	3.06	3.06	3.11	3.03	278,700
December 30, 2025	3.06	3.07	3.07	3.09	2.96	341,715
December 29, 2025	3.08	3.06	3.06	3.08	3.03	247,300
December 26, 2025	3.07	3.08	3.08	3.1	3.01	279,817
December 24, 2025	3.08	3.06	3.06	3.09	3.04	85,600
December 23, 2025	3.07	3.08	3.08	3.12	2.96	428,669
December 22, 2025	3.31	3.1	3.1	3.34	3.09	292,313
December 19, 2025	3.34	3.31	3.31	3.35	3.26	1.09M
December 18, 2025	3.37	3.36	3.36	3.41	3.28	260,337
December 17, 2025	3.38	3.33	3.33	3.43	3.31	318,749
December 16, 2025	3.48	3.39	3.39	3.5	3.35	400,640
December 15, 2025	3.5	3.48	3.48	3.53	3.43	241,246
December 12, 2025	3.62	3.47	3.47	3.62	3.45	408,043
December 11, 2025	3.56	3.56	3.56	3.62	3.52	376,171
December 10, 2025	3.47	3.53	3.53	3.57	3.45	532,300
December 09, 2025	3.41	3.47	3.47	3.48	3.4	249,745
December 08, 2025	3.47	3.39	3.39	3.49	3.35	303,400
December 05, 2025	3.43	3.46	3.46	3.49	3.43	238,217
December 04, 2025	3.49	3.47	3.47	3.51	3.44	311,100
December 03, 2025	3.38	3.53	3.53	3.54	3.37	319,600
December 02, 2025	3.38	3.33	3.33	3.39	3.27	285,300
December 01, 2025	3.26	3.35	3.35	3.36	3.21	375,719
November 28, 2025	3.36	3.33	3.33	3.36	3.26	193,786
November 26, 2025	3.32	3.36	3.36	3.43	3.22	587,962
November 25, 2025	3.04	3.35	3.35	3.43	2.85	862,203
November 24, 2025	3.02	3.02	3.02	3.06	2.95	354,000

Claros Mortgage Trust, Inc. (CMTG) NYSE