Claros Mortgage Trust Inc... (CMTG)
NYSE: CMTG
· Real-Time Price · USD
3.39
-0.18 (-5.12%)
At close: Sep 26, 2025, 3:59 PM
3.39
0.00%
After-hours: Sep 26, 2025, 05:05 PM EDT
CMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.58 | 3.63 | 3.38 | 3.39 | 3.39 | -5.04% | 252,674 |
| Sep 25, 2025 | 3.69 | 3.73 | 3.56 | 3.57 | 3.57 | -3.51% | 407,945 |
| Sep 24, 2025 | 3.65 | 3.70 | 3.57 | 3.70 | 3.70 | 1.93% | 910,133 |
| Sep 23, 2025 | 3.74 | 3.81 | 3.61 | 3.63 | 3.63 | -2.16% | 415,800 |
| Sep 22, 2025 | 3.70 | 3.77 | 3.67 | 3.71 | 3.71 | -1.07% | 620,500 |
| Sep 19, 2025 | 3.99 | 3.99 | 3.71 | 3.75 | 3.75 | -5.06% | 2,376,611 |
| Sep 18, 2025 | 3.67 | 3.97 | 3.61 | 3.95 | 3.95 | 8.82% | 974,700 |
| Sep 17, 2025 | 3.61 | 3.82 | 3.58 | 3.63 | 3.63 | 1.11% | 977,700 |
| Sep 16, 2025 | 3.86 | 3.90 | 3.56 | 3.59 | 3.59 | -6.51% | 490,167 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.61 | 3.84 | 3.84 | 1.59% | 486,121 |
| Sep 12, 2025 | 3.81 | 3.91 | 3.77 | 3.78 | 3.78 | -0.79% | 474,204 |
| Sep 11, 2025 | 3.78 | 3.99 | 3.77 | 3.81 | 3.81 | 0.00% | 1,202,025 |
| Sep 10, 2025 | 3.79 | 3.90 | 3.75 | 3.81 | 3.81 | 1.60% | 691,700 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.72 | 3.75 | 3.75 | -2.34% | 271,000 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.75 | 3.84 | 3.84 | -0.26% | 452,100 |
| Sep 5, 2025 | 3.80 | 3.94 | 3.78 | 3.85 | 3.85 | 3.22% | 723,200 |
| Sep 4, 2025 | 3.77 | 3.79 | 3.67 | 3.73 | 3.73 | 0.81% | 528,600 |
| Sep 3, 2025 | 3.58 | 3.71 | 3.57 | 3.70 | 3.70 | 2.21% | 567,100 |
| Sep 2, 2025 | 3.63 | 3.68 | 3.56 | 3.62 | 3.62 | -2.16% | 556,700 |
| Aug 29, 2025 | 3.59 | 3.73 | 3.55 | 3.70 | 3.70 | 3.35% | 804,200 |