Claros Mortgage Trust Inc... (CMTG)
3.12
-0.01 (-0.32%)
At close: Apr 04, 2025, 3:59 PM
3.13
0.34%
After-hours: Apr 04, 2025, 05:46 PM EDT
Claros Mortgage Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.00 | 3.21 | 2.94 | 3.11 | -0.02 | -0.64% | 1,002,803 |
| Apr 3, 2025 | 3.27 | 3.41 | 3.00 | 3.13 | -0.26 | -7.67% | 1,089,352 |
| Apr 2, 2025 | 3.59 | 3.61 | 3.38 | 3.39 | -0.27 | -7.38% | 1,406,518 |
| Apr 1, 2025 | 3.81 | 3.85 | 3.65 | 3.66 | -0.07 | -1.88% | 713,033 |
| Mar 31, 2025 | 3.74 | 3.85 | 3.70 | 3.73 | -0.01 | -0.27% | 1,250,279 |
| Mar 28, 2025 | 3.95 | 3.97 | 3.66 | 3.74 | -0.17 | -4.35% | 1,122,910 |
| Mar 27, 2025 | 3.85 | 3.94 | 3.71 | 3.91 | 0.01 | 0.26% | 579,536 |
| Mar 26, 2025 | 4.13 | 4.17 | 3.86 | 3.90 | -0.14 | -3.47% | 929,017 |
| Mar 25, 2025 | 4.09 | 4.14 | 3.93 | 4.04 | -0.04 | -0.98% | 1,333,325 |
| Mar 24, 2025 | 4.15 | 4.21 | 4.02 | 4.08 | -0.05 | -1.21% | 1,537,622 |
| Mar 21, 2025 | 4.09 | 4.21 | 4.05 | 4.13 | -0.02 | -0.48% | 2,547,623 |
| Mar 20, 2025 | 4.05 | 4.21 | 4.04 | 4.15 | 0.13 | 3.23% | 2,393,100 |
| Mar 19, 2025 | 4.11 | 4.22 | 3.88 | 4.02 | -0.09 | -2.19% | 3,642,000 |
| Mar 18, 2025 | 4.06 | 4.30 | 3.94 | 4.11 | 0.02 | 0.49% | 2,349,200 |
| Mar 17, 2025 | 4.01 | 4.23 | 4.01 | 4.09 | 0.10 | 2.51% | 1,901,100 |
| Mar 14, 2025 | 3.78 | 4.00 | 3.60 | 3.99 | 0.38 | 10.53% | 1,781,284 |
| Mar 13, 2025 | 3.67 | 4.12 | 3.58 | 3.61 | 0.19 | 5.56% | 2,974,456 |
| Mar 12, 2025 | 3.25 | 3.44 | 3.21 | 3.42 | 0.19 | 5.88% | 1,158,717 |
| Mar 11, 2025 | 3.21 | 3.35 | 3.12 | 3.23 | 0.04 | 1.25% | 1,864,625 |
| Mar 10, 2025 | 3.02 | 3.24 | 3.00 | 3.19 | 0.12 | 3.91% | 2,080,100 |
| Mar 7, 2025 | 2.65 | 3.07 | 2.65 | 3.07 | 0.43 | 16.29% | 1,673,919 |
| Mar 6, 2025 | 2.32 | 2.65 | 2.30 | 2.64 | 0.32 | 13.79% | 5,723,215 |
| Mar 5, 2025 | 2.30 | 2.36 | 2.21 | 2.32 | 0.02 | 0.87% | 3,504,034 |
| Mar 4, 2025 | 2.17 | 2.32 | 2.13 | 2.30 | 0.09 | 4.07% | 1,850,554 |
| Mar 3, 2025 | 2.31 | 2.32 | 2.17 | 2.21 | -0.12 | -5.15% | 1,049,207 |
| Feb 28, 2025 | 2.30 | 2.33 | 2.22 | 2.33 | 0.04 | 1.75% | 2,722,300 |
| Feb 27, 2025 | 2.45 | 2.46 | 2.25 | 2.29 | -0.20 | -8.03% | 3,312,527 |
| Feb 26, 2025 | 2.56 | 2.56 | 2.43 | 2.49 | -0.08 | -3.11% | 714,728 |
| Feb 25, 2025 | 2.84 | 2.88 | 2.56 | 2.57 | -0.30 | -10.45% | 1,215,521 |
| Feb 24, 2025 | 2.93 | 3.00 | 2.81 | 2.87 | -0.05 | -1.71% | 843,306 |
| Feb 21, 2025 | 3.06 | 3.07 | 2.77 | 2.92 | -0.08 | -2.67% | 1,300,500 |
| Feb 20, 2025 | 2.90 | 3.18 | 2.87 | 3.00 | 0.11 | 3.81% | 1,208,008 |
| Feb 19, 2025 | 2.93 | 3.01 | 2.84 | 2.89 | -0.06 | -2.03% | 805,724 |
| Feb 18, 2025 | 3.12 | 3.16 | 2.88 | 2.95 | -0.16 | -5.14% | 1,177,200 |
| Feb 14, 2025 | 3.00 | 3.11 | 2.95 | 3.11 | 0.15 | 5.07% | 1,774,037 |
| Feb 13, 2025 | 3.15 | 3.15 | 2.95 | 2.96 | -0.18 | -5.73% | 967,161 |
| Feb 12, 2025 | 3.14 | 3.25 | 3.10 | 3.14 | -0.07 | -2.18% | 731,500 |
| Feb 11, 2025 | 3.15 | 3.29 | 3.15 | 3.21 | -0.01 | -0.31% | 405,600 |
| Feb 10, 2025 | 3.30 | 3.35 | 3.21 | 3.22 | -0.07 | -2.13% | 419,400 |
| Feb 7, 2025 | 3.34 | 3.43 | 3.22 | 3.29 | -0.07 | -2.08% | 663,100 |
| Feb 6, 2025 | 3.37 | 3.40 | 3.27 | 3.36 | 0.03 | 0.90% | 1,010,500 |
| Feb 5, 2025 | 3.57 | 3.63 | 3.29 | 3.33 | -0.21 | -5.93% | 839,700 |
| Feb 4, 2025 | 3.35 | 3.57 | 3.30 | 3.54 | 0.19 | 5.67% | 298,293 |
| Feb 3, 2025 | 3.22 | 3.37 | 3.15 | 3.35 | 0.05 | 1.52% | 446,349 |
| Jan 31, 2025 | 3.25 | 3.43 | 3.25 | 3.30 | 0.03 | 0.92% | 503,394 |
| Jan 30, 2025 | 3.37 | 3.54 | 3.24 | 3.27 | -0.03 | -0.91% | 615,316 |
| Jan 29, 2025 | 3.39 | 3.41 | 3.21 | 3.30 | -0.12 | -3.51% | 411,000 |
| Jan 28, 2025 | 3.61 | 3.65 | 3.40 | 3.42 | -0.22 | -6.04% | 340,547 |
| Jan 27, 2025 | 3.56 | 3.79 | 3.54 | 3.64 | 0.12 | 3.41% | 415,049 |
| Jan 24, 2025 | 3.49 | 3.61 | 3.37 | 3.52 | 0.04 | 1.15% | 342,527 |