-
5 DAY PERFORMANCE
-7.32% -
1 MONTH PERFORMANCE
+10.13% -
3 MONTH PERFORMANCE
-12.45% -
6 MONTH PERFORMANCE
-18.12% -
YEAR-TO-DATE PERFORMANCE
-48.94% -
1 YEAR PERFORMANCE
-40.66%
Claros Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.10 | $6.96 (-1.97%) | $7.12 | $6.94 | 256,230 | $971.35 M |
| 11/13/2024 | $7.19 | $7.09 (-1.39%) | $7.20 | $7.01 | 233,800 | $989.49 M |
| 11/12/2024 | $7.56 | $7.13 (-5.69%) | $7.58 | $7.10 | 323,742 | $995.07 M |
| 11/11/2024 | $7.64 | $7.61 (-0.39%) | $7.72 | $7.51 | 423,739 | $1.06 B |
| 11/08/2024 | $7.41 | $7.51 (1.35%) | $7.56 | $7.25 | 401,900 | $1.05 B |
| 11/07/2024 | $7.25 | $7.04 (-2.9%) | $7.37 | $7.04 | 484,700 | $982.51 M |
| 11/06/2024 | $7.00 | $7.26 (3.71%) | $7.39 | $6.71 | 641,949 | $1.01 B |
| 11/05/2024 | $6.58 | $6.64 (0.91%) | $6.67 | $6.50 | 310,600 | $926.69 M |
| 11/04/2024 | $6.32 | $6.58 (4.11%) | $6.67 | $6.27 | 397,300 | $918.31 M |
| 11/01/2024 | $6.39 | $6.33 (-0.94%) | $6.48 | $6.24 | 307,100 | $880.36 M |
| 10/31/2024 | $6.46 | $6.29 (-2.63%) | $6.50 | $6.28 | 278,540 | $874.80 M |
| 10/30/2024 | $6.24 | $6.48 (3.85%) | $6.52 | $6.24 | 248,143 | $901.23 M |
| 10/29/2024 | $6.25 | $6.27 (0.32%) | $6.34 | $6.19 | 362,415 | $872.02 M |
| 10/28/2024 | $6.30 | $6.34 (0.63%) | $6.44 | $6.28 | 313,706 | $881.76 M |
| 10/25/2024 | $6.49 | $6.26 (-3.54%) | $6.56 | $6.26 | 225,600 | $870.63 M |
| 10/24/2024 | $6.54 | $6.46 (-1.22%) | $6.62 | $6.40 | 193,000 | $898.44 M |
| 10/23/2024 | $6.38 | $6.52 (2.19%) | $6.61 | $6.32 | 330,800 | $906.79 M |
| 10/22/2024 | $6.37 | $6.39 (0.31%) | $6.43 | $6.31 | 347,822 | $888.71 M |
| 10/21/2024 | $6.42 | $6.41 (-0.16%) | $6.42 | $6.33 | 324,200 | $891.49 M |
| 10/18/2024 | $6.39 | $6.42 (0.47%) | $6.49 | $6.35 | 386,848 | $892.88 M |
| 10/17/2024 | $6.44 | $6.35 (-1.4%) | $6.48 | $6.27 | 522,700 | $883.15 M |
| 10/16/2024 | $6.40 | $6.49 (1.41%) | $6.55 | $6.33 | 413,920 | $902.62 M |
| 10/15/2024 | $6.29 | $6.32 (0.48%) | $6.43 | $6.25 | 551,344 | $878.97 M |
| 10/14/2024 | $6.15 | $6.29 (2.28%) | $6.37 | $6.08 | 380,044 | $874.80 M |
| 10/11/2024 | $6.17 | $6.18 (0.16%) | $6.26 | $6.10 | 336,301 | $859.50 M |
| 10/10/2024 | $6.17 | $6.21 (0.65%) | $6.34 | $6.13 | 391,500 | $863.68 M |
| 10/09/2024 | $6.36 | $6.23 (-2.04%) | $6.44 | $6.17 | 506,136 | $866.46 M |
| 10/08/2024 | $6.40 | $6.41 (0.16%) | $6.51 | $6.19 | 469,700 | $891.49 M |
| 10/07/2024 | $6.87 | $6.42 (-6.55%) | $6.87 | $6.42 | 456,100 | $892.88 M |
| 10/04/2024 | $7.00 | $6.89 (-1.57%) | $7.08 | $6.84 | 437,831 | $958.25 M |
| 10/03/2024 | $6.90 | $6.91 (0.14%) | $6.98 | $6.87 | 297,500 | $961.03 M |
| 10/02/2024 | $7.19 | $6.97 (-3.06%) | $7.23 | $6.96 | 302,101 | $969.37 M |
| 10/01/2024 | $7.45 | $7.20 (-3.36%) | $7.49 | $7.14 | 341,247 | $1.00 B |
| 09/30/2024 | $7.50 | $7.49 (-0.13%) | $7.59 | $7.43 | 266,528 | $1.04 B |
| 09/27/2024 | $7.75 | $7.65 (-1.29%) | $7.83 | $7.59 | 217,345 | $1.06 B |
| 09/26/2024 | $7.70 | $7.61 (-1.17%) | $7.71 | $7.54 | 250,206 | $1.06 B |
| 09/25/2024 | $7.89 | $7.60 (-3.68%) | $7.89 | $7.58 | 392,629 | $1.06 B |
| 09/24/2024 | $7.97 | $7.90 (-0.88%) | $8.03 | $7.84 | 217,017 | $1.10 B |
| 09/23/2024 | $7.97 | $8.00 (0.38%) | $8.09 | $7.95 | 304,900 | $1.11 B |
| 09/20/2024 | $8.24 | $8.04 (-2.43%) | $8.45 | $7.98 | 1.77 M | $1.12 B |
| 09/19/2024 | $8.55 | $8.58 (0.35%) | $8.61 | $8.38 | 480,900 | $1.19 B |
| 09/18/2024 | $8.29 | $8.32 (0.36%) | $8.56 | $8.08 | 433,735 | $1.16 B |
| 09/17/2024 | $8.07 | $8.30 (2.85%) | $8.43 | $8.00 | 487,900 | $1.15 B |
| 09/16/2024 | $8.04 | $7.99 (-0.62%) | $8.04 | $7.91 | 192,126 | $1.11 B |
| 09/13/2024 | $7.97 | $7.98 (0.13%) | $8.02 | $7.85 | 270,821 | $1.11 B |
| 09/12/2024 | $7.71 | $7.84 (1.69%) | $7.86 | $7.58 | 322,620 | $1.09 B |
| 09/11/2024 | $7.74 | $7.69 (-0.65%) | $7.80 | $7.38 | 445,600 | $1.07 B |
| 09/10/2024 | $7.80 | $7.81 (0.13%) | $7.86 | $7.69 | 542,941 | $1.09 B |
| 09/09/2024 | $7.77 | $7.75 (-0.26%) | $7.84 | $7.72 | 585,219 | $1.08 B |
| 09/06/2024 | $7.61 | $7.79 (2.37%) | $7.85 | $7.50 | 278,600 | $1.08 B |
| 09/05/2024 | $7.58 | $7.65 (0.92%) | $7.83 | $7.52 | 468,400 | $1.06 B |
| 09/04/2024 | $7.83 | $7.51 (-4.09%) | $7.91 | $7.35 | 577,803 | $1.04 B |
| 09/03/2024 | $7.92 | $7.90 (-0.25%) | $8.05 | $7.71 | 754,700 | $1.10 B |
| 08/30/2024 | $8.10 | $8.00 (-1.23%) | $8.13 | $7.93 | 315,527 | $1.11 B |
| 08/29/2024 | $8.09 | $8.08 (-0.12%) | $8.10 | $7.99 | 254,709 | $1.12 B |
| 08/28/2024 | $7.94 | $8.03 (1.13%) | $8.10 | $7.92 | 248,700 | $1.12 B |
| 08/27/2024 | $8.13 | $7.99 (-1.72%) | $8.18 | $7.93 | 156,320 | $1.11 B |
| 08/26/2024 | $8.20 | $8.17 (-0.37%) | $8.30 | $8.07 | 167,600 | $1.14 B |
| 08/23/2024 | $7.83 | $8.09 (3.32%) | $8.24 | $7.83 | 289,247 | $1.13 B |
| 08/22/2024 | $7.94 | $7.82 (-1.51%) | $8.02 | $7.80 | 163,147 | $1.09 B |
| 08/21/2024 | $8.00 | $7.93 (-0.88%) | $8.01 | $7.84 | 249,040 | $1.10 B |
| 08/20/2024 | $8.03 | $7.96 (-0.87%) | $8.05 | $7.93 | 204,500 | $1.11 B |
| 08/19/2024 | $8.01 | $8.05 (0.5%) | $8.06 | $7.95 | 139,200 | $1.12 B |
| 08/16/2024 | $7.93 | $7.97 (0.5%) | $8.03 | $7.90 | 166,100 | $1.11 B |
| 08/15/2024 | $7.89 | $7.95 (0.76%) | $8.09 | $7.82 | 267,000 | $1.11 B |