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

Claros Mortgage Trust, Inc. Common Stock (CMTG)

2.2700
+0.00 (0.00%)
NYSE· Last Trade: Jul 7th, 7:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/06/20262.352.382.272.27887,2202.27
7/02/20262.422.502.362.37556,4572.37
7/01/20262.372.542.372.43636,1742.43
6/30/20262.282.442.272.35861,5702.35
6/29/20262.382.402.262.31648,4202.31
6/26/20262.352.412.312.372,334,2412.37
6/25/20262.402.442.292.35763,8532.35
6/24/20262.542.582.422.42800,6012.42
6/23/20262.522.582.492.50525,0812.50
6/22/20262.692.722.482.51584,7452.51
6/18/20262.592.832.552.732,071,4432.73
6/17/20262.782.852.522.601,279,8042.60
6/16/20262.722.932.672.801,918,1612.80
6/15/20262.582.752.582.67988,6182.67
6/12/20262.542.582.492.54387,9562.54
6/11/20262.552.552.432.51510,0822.51
6/10/20262.422.542.422.51384,1612.51
6/09/20262.382.482.382.43295,8102.43
6/08/20262.432.432.322.34507,5502.34
6/05/20262.522.542.402.42340,6882.42
6/04/20262.392.542.342.53461,8982.53
6/03/20262.412.452.332.34439,4622.34
6/02/20262.382.562.382.46480,2702.46
6/01/20262.392.452.332.38451,8772.38
5/29/20260.002.502.342.43617,5062.43
5/28/20262.282.372.282.35319,0302.35
5/27/20262.212.352.212.32508,4322.32
5/26/20262.162.232.132.22494,2162.22
5/22/20262.182.192.092.15573,8672.15
5/21/20262.202.232.172.18524,0932.18
5/20/20262.102.312.102.25755,6322.25
5/19/20262.092.132.042.11407,4812.11
5/18/20262.102.172.072.11388,5402.11
5/15/20262.092.172.042.11434,8022.11
5/14/20262.112.172.072.12547,2932.12
5/13/20262.222.232.102.10577,2932.10
5/12/20262.282.302.202.24594,6162.24
5/11/20262.472.472.292.32541,1892.32
5/08/20262.512.552.382.42795,7312.42
5/07/20262.592.702.482.52820,8262.52
5/06/20262.722.742.612.63266,2742.63
5/05/20262.542.732.522.70532,2292.70
5/04/20262.672.692.502.52422,1552.52
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