Claros Mortgage Trust Inc... (CMTG)
NYSE: CMTG
· Real-Time Price · USD
3.84
0.11 (2.95%)
At close: Sep 05, 2025, 3:59 PM
3.85
0.26%
After-hours: Sep 05, 2025, 06:00 PM EDT
CMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.77 | 3.79 | 3.67 | 3.73 | 3.73 | 0.81% | 528,597 |
| 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 |
| Aug 28, 2025 | 3.56 | 3.61 | 3.38 | 3.58 | 3.58 | 2.58% | 586,329 |
| Aug 27, 2025 | 3.48 | 3.53 | 3.40 | 3.49 | 3.49 | -0.29% | 404,405 |
| Aug 26, 2025 | 3.44 | 3.53 | 3.39 | 3.50 | 3.50 | 1.16% | 406,730 |
| Aug 25, 2025 | 3.50 | 3.53 | 3.43 | 3.46 | 3.46 | -1.42% | 516,100 |
| Aug 22, 2025 | 3.17 | 3.57 | 3.14 | 3.51 | 3.51 | 11.78% | 1,219,445 |
| Aug 21, 2025 | 3.33 | 3.33 | 3.13 | 3.14 | 3.14 | -6.82% | 587,996 |
| Aug 20, 2025 | 3.46 | 3.51 | 3.36 | 3.37 | 3.37 | -2.60% | 309,327 |
| Aug 19, 2025 | 3.36 | 3.49 | 3.33 | 3.46 | 3.46 | 2.98% | 247,800 |
| Aug 18, 2025 | 3.49 | 3.50 | 3.34 | 3.36 | 3.36 | -3.45% | 460,706 |
| Aug 15, 2025 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | 0.29% | 348,505 |
| Aug 14, 2025 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | -0.57% | 685,400 |
| Aug 13, 2025 | 3.43 | 3.53 | 3.31 | 3.49 | 3.49 | 2.95% | 680,500 |
| Aug 12, 2025 | 3.24 | 3.42 | 3.18 | 3.39 | 3.39 | 6.27% | 645,328 |
| Aug 11, 2025 | 3.36 | 3.39 | 3.19 | 3.19 | 3.19 | -4.78% | 642,600 |
| Aug 8, 2025 | 3.35 | 3.53 | 3.27 | 3.35 | 3.35 | 0.60% | 639,100 |
| Aug 7, 2025 | 2.81 | 3.39 | 2.69 | 3.33 | 3.33 | 16.43% | 1,879,060 |