Claros Mortgage Trust Inc... (CMTG)
2.29
0.08 (3.62%)
At close: Mar 04, 2025, 3:59 PM
2.49
8.50%
After-hours: Mar 04, 2025, 07:52 PM EST
CMTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.31 | 2.32 | 2.17 | 2.21 | -0.12 | -5.15% | 1,049,167 |
| 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 |
| Jan 23, 2025 | 3.41 | 3.52 | 3.36 | 3.48 | 0.06 | 1.75% | 396,800 |
| Jan 22, 2025 | 3.60 | 3.63 | 3.37 | 3.42 | -0.21 | -5.79% | 524,218 |
| Jan 21, 2025 | 3.91 | 3.93 | 3.56 | 3.63 | -0.23 | -5.96% | 429,067 |
| Jan 17, 2025 | 4.00 | 4.06 | 3.80 | 3.86 | -0.07 | -1.78% | 331,687 |
| Jan 16, 2025 | 3.96 | 4.04 | 3.87 | 3.93 | -0.02 | -0.51% | 373,200 |
| Jan 15, 2025 | 4.21 | 4.27 | 3.94 | 3.95 | -0.13 | -3.19% | 402,500 |
| Jan 14, 2025 | 3.87 | 4.09 | 3.86 | 4.08 | 0.18 | 4.62% | 355,145 |
| Jan 13, 2025 | 3.80 | 3.92 | 3.66 | 3.90 | 0.09 | 2.36% | 546,200 |
| Jan 10, 2025 | 3.90 | 3.90 | 3.70 | 3.81 | -0.07 | -1.80% | 519,541 |
| Jan 8, 2025 | 3.92 | 4.01 | 3.84 | 3.88 | -0.12 | -3.00% | 495,800 |
| Jan 7, 2025 | 4.00 | 4.22 | 3.82 | 4.00 | -0.05 | -1.23% | 687,338 |
| Jan 6, 2025 | 4.48 | 4.55 | 4.03 | 4.05 | -0.43 | -9.60% | 980,692 |
| Jan 3, 2025 | 4.39 | 4.53 | 4.36 | 4.48 | 0.14 | 3.23% | 492,838 |
| Jan 2, 2025 | 4.53 | 4.64 | 4.26 | 4.34 | -0.18 | -3.98% | 504,642 |
| Dec 31, 2024 | 4.16 | 4.52 | 4.12 | 4.52 | 0.41 | 9.98% | 1,279,900 |
| Dec 30, 2024 | 4.08 | 4.22 | 3.98 | 4.11 | 0.02 | 0.49% | 443,400 |
| Dec 27, 2024 | 4.25 | 4.39 | 3.95 | 4.09 | -0.23 | -5.32% | 489,917 |
| Dec 26, 2024 | 4.20 | 4.42 | 4.12 | 4.32 | 0.07 | 1.65% | 379,506 |
| Dec 24, 2024 | 4.18 | 4.30 | 4.05 | 4.25 | 0.11 | 2.66% | 223,911 |
| Dec 23, 2024 | 4.24 | 4.38 | 3.98 | 4.14 | -0.10 | -2.36% | 491,200 |
| Dec 20, 2024 | 4.03 | 4.32 | 4.03 | 4.24 | 0.13 | 3.16% | 1,076,055 |
| Dec 19, 2024 | 4.42 | 4.43 | 4.10 | 4.11 | -0.21 | -4.86% | 514,728 |
| Dec 18, 2024 | 4.77 | 4.84 | 4.29 | 4.32 | -0.46 | -9.62% | 770,604 |
| Dec 17, 2024 | 6.17 | 6.17 | 4.71 | 4.78 | -1.50 | -23.89% | 945,100 |