Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Claros Mortgage Trust, Inc. Common Stock (CMTG)

2.7200
+0.0800 (3.03%)
NYSE · Last Trade: May 3rd, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20262.642.792.622.72296,4172.72
4/30/20262.552.692.552.64279,3992.64
4/29/20262.642.662.522.59313,6402.59
4/28/20262.662.692.632.68287,4082.68
4/27/20262.582.672.582.64231,1532.64
4/24/20262.532.612.472.61262,4672.61
4/23/20262.622.622.532.55214,5922.55
4/22/20262.622.672.612.64178,9522.64
4/21/20262.682.702.602.61290,1612.61
4/20/20262.642.712.622.70359,1512.70
4/17/20262.602.782.602.69466,2472.69
4/16/20262.622.642.542.58296,7232.58
4/15/20262.602.662.562.65334,6742.65
4/14/20262.612.682.562.61332,2672.61
4/13/20262.492.672.492.63408,0572.63
4/10/20262.392.542.392.54322,1802.54
4/09/20262.382.422.332.40255,0232.40
4/08/20262.472.482.392.40288,2192.40
4/07/20262.372.422.352.36193,0342.36
4/06/20262.352.402.352.38230,7782.38
4/02/20262.272.372.252.34281,2902.34
4/01/20262.402.482.292.32316,6352.32
3/31/20262.422.452.322.38529,8902.38
3/30/20262.332.422.292.38336,4302.38
3/27/20262.282.322.242.27309,1092.27
3/26/20262.132.372.122.33516,8192.33
3/25/20262.202.202.132.17352,2682.17
3/24/20262.202.252.152.15396,4022.15
3/23/20262.082.312.062.27881,9742.27
3/20/20262.232.232.042.081,598,3712.08
3/19/20262.182.252.102.22701,5322.22
3/18/20262.212.242.172.21642,8592.21
3/17/20262.282.322.222.24377,1572.24
3/16/20262.342.342.272.28421,4362.28
3/13/20262.342.352.252.30607,2602.30
3/12/20262.432.432.282.33491,2092.33
3/11/20262.422.442.352.40525,3532.40
3/10/20262.512.632.452.48688,1112.48
3/09/20262.522.602.372.55856,5782.55
3/06/20262.712.712.562.62616,5102.62
3/05/20262.692.992.692.78954,3262.78
3/04/20262.472.792.432.752,238,6812.75
3/03/20262.232.352.212.311,003,1252.31
3/02/20262.302.402.222.31573,8802.31
2/27/20262.402.482.312.392,057,5972.39
2/26/20262.312.372.232.35314,3512.35
2/25/20262.252.332.222.32272,6892.32
2/24/20262.252.282.152.24595,7592.24
2/23/20262.332.382.222.24612,3372.24
2/20/20262.572.642.312.35942,2322.35
2/19/20262.212.632.192.601,215,1782.60
2/18/20262.502.572.422.45497,1112.45
2/17/20262.582.592.482.52273,1252.52
2/13/20262.592.662.522.57241,5482.57
2/12/20262.832.832.542.58838,5332.58
2/11/20262.952.952.792.80318,1632.80
2/10/20262.832.952.762.93470,5472.93
2/09/20262.802.852.732.80256,8332.80
2/06/20262.802.832.752.78245,2912.78
2/05/20262.762.812.732.76402,4472.76
2/04/20262.672.842.662.79377,5692.79