Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.890
-0.160 (-5.25%)
Jun 27, 2025, 4:00 PM - Market closed
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.04 | 3.05 | 2.84 | 2.89 | 2.89 | -5.25% | 1,861,204 |
| Jun 26, 2025 | 2.99 | 3.08 | 2.93 | 3.05 | 3.05 | 2.35% | 1,036,808 |
| Jun 25, 2025 | 3.13 | 3.17 | 2.95 | 2.98 | 2.98 | -4.18% | 820,193 |
| Jun 24, 2025 | 3.12 | 3.32 | 3.11 | 3.11 | 3.11 | 0.65% | 1,348,696 |
| Jun 23, 2025 | 3.08 | 3.14 | 2.92 | 3.09 | 3.09 | -0.32% | 1,478,552 |
| Jun 20, 2025 | 3.24 | 3.28 | 3.01 | 3.10 | 3.10 | -3.43% | 2,881,946 |
| Jun 18, 2025 | 3.02 | 3.30 | 2.97 | 3.21 | 3.21 | 6.64% | 1,180,880 |
| Jun 17, 2025 | 3.04 | 3.09 | 2.98 | 3.01 | 3.01 | -1.31% | 1,026,075 |
| Jun 16, 2025 | 3.05 | 3.12 | 2.98 | 3.05 | 3.05 | 2.01% | 683,844 |
| Jun 13, 2025 | 3.02 | 3.08 | 2.99 | 2.99 | 2.99 | -3.24% | 624,468 |
| Jun 12, 2025 | 3.06 | 3.13 | 3.01 | 3.09 | 3.09 | -0.32% | 548,013 |
| Jun 11, 2025 | 3.04 | 3.21 | 3.01 | 3.10 | 3.10 | 3.68% | 780,665 |
| Jun 10, 2025 | 3.01 | 3.06 | 2.97 | 2.99 | 2.99 | 0.34% | 584,286 |
| Jun 9, 2025 | 2.97 | 3.07 | 2.94 | 2.98 | 2.98 | 2.41% | 832,310 |
| Jun 6, 2025 | 2.86 | 3.00 | 2.84 | 2.91 | 2.91 | 4.30% | 850,506 |
| Jun 5, 2025 | 2.70 | 2.92 | 2.70 | 2.79 | 2.79 | 2.95% | 1,054,076 |
| Jun 4, 2025 | 2.72 | 2.74 | 2.63 | 2.71 | 2.71 | - | 557,747 |
| Jun 3, 2025 | 2.51 | 2.73 | 2.50 | 2.71 | 2.71 | 7.54% | 995,477 |
| Jun 2, 2025 | 2.55 | 2.57 | 2.47 | 2.52 | 2.52 | -1.95% | 710,306 |
| May 30, 2025 | 2.58 | 2.59 | 2.50 | 2.57 | 2.57 | -0.77% | 2,654,702 |
| May 29, 2025 | 2.57 | 2.66 | 2.51 | 2.59 | 2.59 | 2.78% | 752,928 |
| May 28, 2025 | 2.49 | 2.54 | 2.45 | 2.52 | 2.52 | 1.20% | 709,022 |
| May 27, 2025 | 2.39 | 2.50 | 2.28 | 2.49 | 2.49 | 6.41% | 1,196,377 |
| May 23, 2025 | 2.29 | 2.38 | 2.25 | 2.34 | 2.34 | -0.43% | 813,070 |
| May 22, 2025 | 2.38 | 2.42 | 2.28 | 2.35 | 2.35 | -0.84% | 1,131,392 |
| May 21, 2025 | 2.28 | 2.63 | 2.24 | 2.37 | 2.37 | 3.49% | 1,539,940 |
| May 20, 2025 | 2.36 | 2.42 | 2.28 | 2.29 | 2.29 | -4.18% | 822,149 |
| May 19, 2025 | 2.48 | 2.50 | 2.36 | 2.39 | 2.39 | -6.64% | 613,839 |
| May 16, 2025 | 2.50 | 2.56 | 2.48 | 2.56 | 2.56 | 2.81% | 582,322 |
| May 15, 2025 | 2.44 | 2.54 | 2.37 | 2.49 | 2.49 | 1.63% | 856,675 |
| May 14, 2025 | 2.58 | 2.58 | 2.38 | 2.45 | 2.45 | -5.41% | 914,866 |
| May 13, 2025 | 2.62 | 2.68 | 2.53 | 2.59 | 2.59 | - | 657,809 |
| May 12, 2025 | 2.56 | 2.61 | 2.39 | 2.59 | 2.59 | 6.58% | 741,639 |
| May 9, 2025 | 2.45 | 2.49 | 2.30 | 2.43 | 2.43 | - | 777,699 |
| May 8, 2025 | 2.56 | 2.82 | 2.32 | 2.43 | 2.43 | -8.99% | 1,691,854 |
| May 7, 2025 | 2.57 | 2.70 | 2.56 | 2.67 | 2.67 | 5.12% | 832,367 |
| May 6, 2025 | 2.57 | 2.62 | 2.48 | 2.54 | 2.54 | -2.31% | 467,905 |
| May 5, 2025 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -3.35% | 565,820 |
| May 2, 2025 | 2.61 | 2.71 | 2.57 | 2.69 | 2.69 | 4.67% | 554,594 |
| May 1, 2025 | 2.48 | 2.61 | 2.40 | 2.57 | 2.57 | 4.47% | 833,124 |
| Apr 30, 2025 | 2.42 | 2.50 | 2.34 | 2.46 | 2.46 | -1.20% | 621,185 |
| Apr 29, 2025 | 2.40 | 2.49 | 2.38 | 2.49 | 2.49 | 2.47% | 403,638 |
| Apr 28, 2025 | 2.43 | 2.52 | 2.34 | 2.43 | 2.43 | - | 379,523 |
| Apr 25, 2025 | 2.36 | 2.44 | 2.28 | 2.43 | 2.43 | 0.83% | 825,446 |
| Apr 24, 2025 | 2.40 | 2.46 | 2.37 | 2.41 | 2.41 | 0.84% | 510,235 |
| Apr 23, 2025 | 2.49 | 2.58 | 2.37 | 2.39 | 2.39 | 1.70% | 703,404 |
| Apr 22, 2025 | 2.28 | 2.37 | 2.23 | 2.35 | 2.35 | 4.44% | 862,125 |
| Apr 21, 2025 | 2.32 | 2.32 | 2.19 | 2.25 | 2.25 | -4.66% | 736,287 |
| Apr 17, 2025 | 2.27 | 2.41 | 2.24 | 2.36 | 2.36 | 3.96% | 861,948 |
| Apr 16, 2025 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -5.02% | 725,905 |