Claros Mortgage Trust Inc... (CMTG)
3.98
-0.10 (-2.45%)
At close: Jan 15, 2025, 2:37 PM
CMTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.87 | 4.09 | 3.86 | 4.08 | 0.18 | 4.62% | 355,044 |
| 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 |
| Dec 16, 2024 | 6.36 | 6.39 | 6.25 | 6.28 | -0.11 | -1.72% | 234,808 |
| Dec 13, 2024 | 6.46 | 6.56 | 6.24 | 6.39 | -0.11 | -1.69% | 210,700 |
| Dec 12, 2024 | 6.50 | 6.57 | 6.36 | 6.50 | 0.04 | 0.62% | 204,200 |
| Dec 11, 2024 | 6.58 | 6.64 | 6.41 | 6.46 | -0.04 | -0.62% | 234,900 |
| Dec 10, 2024 | 6.47 | 6.56 | 6.30 | 6.50 | -0.02 | -0.31% | 236,200 |
| Dec 9, 2024 | 6.27 | 6.55 | 6.25 | 6.52 | 0.35 | 5.67% | 218,800 |
| Dec 6, 2024 | 6.35 | 6.35 | 6.07 | 6.17 | -0.12 | -1.91% | 251,534 |
| Dec 5, 2024 | 6.42 | 6.47 | 6.27 | 6.29 | -0.13 | -2.02% | 203,437 |
| Dec 4, 2024 | 6.43 | 6.58 | 6.37 | 6.42 | -0.02 | -0.31% | 229,519 |
| Dec 3, 2024 | 6.77 | 6.77 | 6.32 | 6.44 | -0.31 | -4.59% | 258,600 |
| Dec 2, 2024 | 6.83 | 6.87 | 6.62 | 6.75 | -0.04 | -0.59% | 627,929 |
| Nov 29, 2024 | 6.85 | 6.97 | 6.75 | 6.79 | -0.01 | -0.15% | 192,241 |
| Nov 27, 2024 | 6.69 | 6.91 | 6.69 | 6.80 | 0.21 | 3.19% | 235,519 |
| Nov 26, 2024 | 7.00 | 7.03 | 6.55 | 6.59 | -0.45 | -6.39% | 374,700 |
| Nov 25, 2024 | 6.58 | 7.14 | 6.58 | 7.04 | 0.56 | 8.64% | 658,400 |
| Nov 22, 2024 | 6.44 | 6.61 | 6.33 | 6.48 | 0.05 | 0.78% | 332,745 |
| Nov 21, 2024 | 6.50 | 6.62 | 6.37 | 6.43 | -0.01 | -0.16% | 388,141 |
| Nov 20, 2024 | 6.51 | 6.57 | 6.40 | 6.44 | -0.12 | -1.83% | 246,200 |
| Nov 19, 2024 | 6.46 | 6.65 | 6.38 | 6.56 | 0.04 | 0.61% | 225,000 |
| Nov 18, 2024 | 6.71 | 6.72 | 6.50 | 6.52 | -0.18 | -2.69% | 305,109 |
| Nov 15, 2024 | 7.02 | 7.08 | 6.70 | 6.70 | -0.26 | -3.74% | 299,500 |
| Nov 14, 2024 | 7.10 | 7.12 | 6.94 | 6.96 | -0.13 | -1.83% | 256,236 |
| Nov 13, 2024 | 7.19 | 7.20 | 7.01 | 7.09 | -0.04 | -0.56% | 233,800 |
| Nov 12, 2024 | 7.56 | 7.58 | 7.10 | 7.13 | -0.48 | -6.31% | 323,742 |
| Nov 11, 2024 | 7.64 | 7.72 | 7.51 | 7.61 | 0.10 | 1.33% | 423,739 |
| Nov 8, 2024 | 7.41 | 7.56 | 7.25 | 7.51 | 0.47 | 6.68% | 401,900 |
| Nov 7, 2024 | 7.25 | 7.37 | 7.04 | 7.04 | -0.22 | -3.03% | 484,700 |
| Nov 6, 2024 | 7.00 | 7.39 | 6.71 | 7.26 | 0.62 | 9.34% | 641,949 |
| Nov 5, 2024 | 6.58 | 6.67 | 6.50 | 6.64 | 0.06 | 0.91% | 310,600 |
| Nov 4, 2024 | 6.32 | 6.67 | 6.27 | 6.58 | 0.25 | 3.95% | 397,300 |
| Nov 1, 2024 | 6.39 | 6.48 | 6.24 | 6.33 | 0.04 | 0.64% | 307,100 |
| Oct 31, 2024 | 6.46 | 6.50 | 6.28 | 6.29 | -0.19 | -2.93% | 278,540 |