5 DAY PERFORMANCE
-32.48%
1 MONTH PERFORMANCE
-34.06%
3 MONTH PERFORMANCE
-47.26%
6 MONTH PERFORMANCE
-49.10%
YEAR-TO-DATE PERFORMANCE
-68.89%
1 YEAR PERFORMANCE
-70.22%
Claros Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.03 | $4.24 (5.21%) | $4.32 | $4.03 | 1.06 M | $591.74 M |
| 12/19/2024 | $4.42 | $4.11 (-7.01%) | $4.43 | $4.10 | 514,728 | $573.60 M |
| 12/18/2024 | $4.77 | $4.32 (-9.43%) | $4.84 | $4.29 | 770,604 | $602.91 M |
| 12/17/2024 | $6.17 | $4.78 (-22.53%) | $6.17 | $4.71 | 945,100 | $667.10 M |
| 12/16/2024 | $6.36 | $6.28 (-1.26%) | $6.39 | $6.25 | 234,808 | $876.45 M |
| 12/13/2024 | $6.46 | $6.39 (-1.08%) | $6.56 | $6.24 | 210,700 | $891.80 M |
| 12/12/2024 | $6.50 | $6.50 (0%) | $6.57 | $6.36 | 204,200 | $907.15 M |
| 12/11/2024 | $6.58 | $6.46 (-1.82%) | $6.64 | $6.41 | 234,900 | $901.57 M |
| 12/10/2024 | $6.47 | $6.50 (0.46%) | $6.56 | $6.30 | 236,200 | $907.15 M |
| 12/09/2024 | $6.27 | $6.52 (3.99%) | $6.55 | $6.25 | 218,800 | $909.94 M |
| 12/06/2024 | $6.35 | $6.17 (-2.83%) | $6.35 | $6.07 | 251,534 | $861.09 M |
| 12/05/2024 | $6.42 | $6.29 (-2.02%) | $6.47 | $6.27 | 203,437 | $877.84 M |
| 12/04/2024 | $6.43 | $6.42 (-0.16%) | $6.58 | $6.37 | 229,519 | $895.98 M |
| 12/03/2024 | $6.77 | $6.44 (-4.87%) | $6.77 | $6.32 | 258,600 | $898.78 M |
| 12/02/2024 | $6.83 | $6.75 (-1.17%) | $6.87 | $6.62 | 627,929 | $942.04 M |
| 11/29/2024 | $6.85 | $6.79 (-0.88%) | $6.97 | $6.75 | 192,241 | $947.62 M |
| 11/27/2024 | $6.69 | $6.80 (1.64%) | $6.91 | $6.69 | 235,519 | $949.02 M |
| 11/26/2024 | $7.00 | $6.59 (-5.86%) | $7.03 | $6.55 | 374,700 | $919.71 M |
| 11/25/2024 | $6.58 | $7.04 (6.99%) | $7.14 | $6.58 | 658,400 | $982.51 M |
| 11/22/2024 | $6.44 | $6.48 (0.62%) | $6.61 | $6.33 | 332,745 | $904.36 M |
| 11/21/2024 | $6.50 | $6.43 (-1.08%) | $6.62 | $6.37 | 388,141 | $897.38 M |
| 11/20/2024 | $6.51 | $6.44 (-1.08%) | $6.57 | $6.40 | 246,200 | $898.78 M |
| 11/19/2024 | $6.46 | $6.56 (1.55%) | $6.65 | $6.38 | 225,000 | $915.52 M |
| 11/18/2024 | $6.71 | $6.52 (-2.83%) | $6.72 | $6.50 | 305,109 | $909.94 M |
| 11/15/2024 | $7.02 | $6.70 (-4.56%) | $7.08 | $6.70 | 299,500 | $935.06 M |
| 11/14/2024 | $7.10 | $6.96 (-1.97%) | $7.12 | $6.94 | 256,236 | $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 |