Claros Mortgage Trust Inc... (CMTG)
NYSE: CMTG
· Real-Time Price · USD
3.48
0.01 (0.29%)
At close: Aug 15, 2025, 3:59 PM
3.48
-0.14%
After-hours: Aug 15, 2025, 05:05 PM EDT
CMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | -0.57% | 685,380 |
| 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 |
| Aug 6, 2025 | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | -1.04% | 411,725 |
| Aug 5, 2025 | 2.92 | 2.98 | 2.78 | 2.89 | 2.89 | -0.34% | 372,765 |
| Aug 4, 2025 | 2.81 | 2.92 | 2.78 | 2.90 | 2.90 | 3.94% | 391,356 |
| Aug 1, 2025 | 2.81 | 2.82 | 2.71 | 2.79 | 2.79 | -2.11% | 590,315 |
| Jul 31, 2025 | 2.92 | 2.96 | 2.81 | 2.85 | 2.85 | -3.72% | 773,308 |
| Jul 30, 2025 | 3.18 | 3.18 | 2.96 | 2.96 | 2.96 | -6.62% | 644,832 |
| Jul 29, 2025 | 3.09 | 3.19 | 3.04 | 3.17 | 3.17 | 2.92% | 402,813 |
| Jul 28, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 324,007 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.07 | 3.18 | 3.18 | -0.63% | 340,100 |
| Jul 24, 2025 | 3.31 | 3.35 | 3.20 | 3.20 | 3.20 | -5.33% | 320,600 |
| Jul 23, 2025 | 3.26 | 3.39 | 3.20 | 3.38 | 3.38 | 4.32% | 865,900 |
| Jul 22, 2025 | 3.05 | 3.33 | 3.03 | 3.24 | 3.24 | 6.23% | 1,112,049 |
| Jul 21, 2025 | 3.09 | 3.18 | 3.05 | 3.05 | 3.05 | -0.33% | 1,206,418 |
| Jul 18, 2025 | 3.17 | 3.19 | 3.04 | 3.06 | 3.06 | -2.24% | 566,323 |