Claros Mortgage Trust, Inc. Common Stock (CMTG)

1.8500
+0.7400 (66.67%)
NYSE · Last Trade: Nov 5th, 12:00 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Claros Mortgage Trust, Inc. Common Stock (CMTG)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20261.521.961.411.8521,887,7451.85
11/03/20261.151.161.111.11453,3421.11
11/02/20261.191.191.111.14554,6321.14
10/30/20261.161.181.141.15559,5671.15
10/29/20261.201.211.171.18590,1271.18
10/28/20261.231.231.181.18711,2181.18
10/27/20261.201.231.181.22804,7671.22
10/26/20261.221.231.191.22575,8651.22
10/23/20261.191.221.171.21433,6491.21
10/22/20261.111.231.111.21722,7471.21
10/21/20261.161.171.111.111,661,1281.11
10/20/20261.101.171.091.15855,6021.15
10/19/20261.181.181.091.11545,0541.11
10/16/20261.181.191.171.18505,5791.18
10/15/20261.181.211.161.18581,6221.18
10/14/20261.201.211.141.16847,6691.16
10/13/20261.221.241.201.23673,7981.23
10/12/20261.191.221.151.20458,1251.20
10/09/20261.221.241.201.20226,4561.20
10/08/20261.211.251.191.241,029,6011.24
10/07/20261.201.251.191.23480,9971.23
10/06/20261.211.231.181.21581,3711.21
10/05/20261.221.241.161.182,504,2521.18
10/02/20261.241.261.211.23547,3701.23
10/01/20261.251.261.201.211,310,3691.21
9/30/20261.301.301.251.25566,3191.25
9/29/20261.281.321.271.29570,7511.29
9/28/20261.291.311.271.27502,2451.27
9/25/20261.301.331.281.31404,0591.31
9/24/20261.331.331.271.30999,8641.30
9/23/20261.381.391.321.321,062,5051.32
9/22/20261.501.501.381.38738,1191.38
9/21/20261.441.491.421.48585,1931.48
9/18/20261.461.471.411.432,971,7401.43
9/17/20261.491.531.461.46481,0161.46
9/16/20261.471.501.431.441,174,2431.44
9/15/20261.491.531.461.49889,0701.49
9/14/20261.551.561.491.491,071,7591.49
9/11/20261.551.571.481.511,311,9101.51
9/10/20261.561.581.501.54939,4601.54
9/09/20261.651.651.561.58884,8881.58
9/08/20261.601.631.521.54279,9251.54
9/04/20261.571.621.571.62338,8361.62
9/03/20261.561.611.501.60943,3201.60
9/02/20261.481.521.451.52629,3351.52
9/01/20261.621.621.441.472,719,8061.47
8/31/20261.641.651.581.59615,8921.59
8/28/20261.631.661.621.62206,5051.62
8/27/20261.651.681.641.65492,5341.65
8/26/20261.721.721.661.66658,3211.66
8/25/20261.711.751.701.71255,2001.71
8/24/20261.811.831.721.72579,7281.72
8/21/20261.751.801.741.79465,6681.79
8/20/20261.671.771.671.76606,0641.76
8/19/20261.741.761.691.72692,7291.72
8/18/20261.741.761.701.70364,0341.70
8/17/20261.801.811.731.75768,3731.75
8/14/20261.871.971.821.82922,3671.82
8/13/20261.901.951.881.90624,7341.90
8/12/20261.831.911.831.86410,4741.86
8/11/20261.861.861.791.85346,8721.85
8/10/20261.911.911.751.77456,7001.77
8/07/20261.771.961.741.941,300,6871.94
8/06/20261.721.761.661.75684,5341.75
8/05/20261.731.731.671.70802,3021.70