5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-42.58%
3 MONTH PERFORMANCE
-38.86%
6 MONTH PERFORMANCE
-63.24%
YEAR-TO-DATE PERFORMANCE
-47.79%
1 YEAR PERFORMANCE
-73.45%
Claros Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.27 | $2.36 (3.96%) | $2.41 | $2.23 | 692,492 | $328.57 M |
| 04/16/2025 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.25 | 725,905 | $316.04 M |
| 04/15/2025 | $2.44 | $2.39 (-2.05%) | $2.52 | $2.36 | 783,331 | $332.75 M |
| 04/14/2025 | $2.36 | $2.48 (5.08%) | $2.53 | $2.35 | 1.04 M | $345.28 M |
| 04/11/2025 | $2.42 | $2.31 (-4.55%) | $2.47 | $2.15 | 1.80 M | $321.61 M |
| 04/10/2025 | $2.64 | $2.47 (-6.44%) | $2.72 | $2.42 | 1.16 M | $343.89 M |
| 04/09/2025 | $2.44 | $2.75 (12.7%) | $2.76 | $2.26 | 1.75 M | $382.87 M |
| 04/08/2025 | $2.72 | $2.48 (-8.82%) | $2.79 | $2.44 | 1.42 M | $345.28 M |
| 04/07/2025 | $3.03 | $2.66 (-12.21%) | $3.18 | $2.63 | 1.63 M | $370.34 M |
| 04/04/2025 | $3.00 | $3.11 (3.67%) | $3.21 | $2.94 | 1.00 M | $432.99 M |
| 04/03/2025 | $3.27 | $3.13 (-4.28%) | $3.41 | $3.00 | 1.09 M | $435.78 M |
| 04/02/2025 | $3.59 | $3.39 (-5.57%) | $3.61 | $3.38 | 1.41 M | $471.97 M |
| 04/01/2025 | $3.81 | $3.66 (-3.94%) | $3.85 | $3.65 | 713,033 | $509.57 M |
| 03/31/2025 | $3.74 | $3.73 (-0.27%) | $3.85 | $3.70 | 1.25 M | $519.31 M |
| 03/28/2025 | $3.95 | $3.74 (-5.32%) | $3.97 | $3.66 | 1.12 M | $520.70 M |
| 03/27/2025 | $3.85 | $3.91 (1.56%) | $3.94 | $3.71 | 579,536 | $544.37 M |
| 03/26/2025 | $4.13 | $3.90 (-5.57%) | $4.17 | $3.86 | 929,017 | $542.98 M |
| 03/25/2025 | $4.09 | $4.04 (-1.22%) | $4.14 | $3.93 | 1.33 M | $562.47 M |
| 03/24/2025 | $4.15 | $4.08 (-1.69%) | $4.21 | $4.02 | 1.54 M | $568.04 M |
| 03/21/2025 | $4.09 | $4.13 (0.98%) | $4.21 | $4.05 | 2.55 M | $575.00 M |
| 03/20/2025 | $4.05 | $4.15 (2.47%) | $4.21 | $4.04 | 2.39 M | $577.79 M |
| 03/19/2025 | $4.11 | $4.02 (-2.19%) | $4.22 | $3.88 | 3.64 M | $559.69 M |
| 03/18/2025 | $4.06 | $4.11 (1.23%) | $4.30 | $3.94 | 2.35 M | $572.22 M |
| 03/17/2025 | $4.01 | $4.09 (2%) | $4.23 | $4.01 | 1.90 M | $569.43 M |
| 03/14/2025 | $3.78 | $3.99 (5.56%) | $4.00 | $3.60 | 1.78 M | $555.51 M |
| 03/13/2025 | $3.67 | $3.61 (-1.63%) | $4.12 | $3.58 | 2.97 M | $502.60 M |
| 03/12/2025 | $3.25 | $3.42 (5.23%) | $3.44 | $3.21 | 1.16 M | $476.15 M |
| 03/11/2025 | $3.21 | $3.23 (0.62%) | $3.35 | $3.12 | 1.86 M | $449.70 M |
| 03/10/2025 | $3.02 | $3.19 (5.63%) | $3.24 | $3.00 | 2.08 M | $444.13 M |
| 03/07/2025 | $2.65 | $3.07 (15.85%) | $3.07 | $2.65 | 1.67 M | $427.42 M |
| 03/06/2025 | $2.32 | $2.64 (13.79%) | $2.65 | $2.30 | 5.72 M | $367.56 M |
| 03/05/2025 | $2.30 | $2.32 (0.87%) | $2.36 | $2.21 | 3.50 M | $323.00 M |
| 03/04/2025 | $2.17 | $2.30 (5.99%) | $2.32 | $2.13 | 1.85 M | $320.22 M |
| 03/03/2025 | $2.31 | $2.21 (-4.33%) | $2.32 | $2.17 | 1.05 M | $307.69 M |
| 02/28/2025 | $2.30 | $2.33 (1.3%) | $2.33 | $2.22 | 2.72 M | $324.40 M |
| 02/27/2025 | $2.45 | $2.29 (-6.53%) | $2.46 | $2.25 | 3.31 M | $318.83 M |
| 02/26/2025 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.43 | 714,728 | $346.67 M |
| 02/25/2025 | $2.84 | $2.57 (-9.51%) | $2.88 | $2.56 | 1.22 M | $357.81 M |
| 02/24/2025 | $2.93 | $2.87 (-2.05%) | $3.00 | $2.81 | 843,306 | $399.58 M |
| 02/21/2025 | $3.06 | $2.92 (-4.58%) | $3.07 | $2.77 | 1.30 M | $406.54 M |
| 02/20/2025 | $2.90 | $3.00 (3.45%) | $3.18 | $2.87 | 1.21 M | $417.68 M |
| 02/19/2025 | $2.93 | $2.89 (-1.37%) | $3.01 | $2.84 | 805,724 | $402.36 M |
| 02/18/2025 | $3.12 | $2.95 (-5.45%) | $3.16 | $2.88 | 1.18 M | $410.72 M |
| 02/14/2025 | $3.00 | $3.11 (3.67%) | $3.11 | $2.95 | 1.77 M | $434.04 M |
| 02/13/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.95 | 967,161 | $413.10 M |
| 02/12/2025 | $3.14 | $3.14 (0%) | $3.25 | $3.10 | 731,500 | $438.22 M |
| 02/11/2025 | $3.15 | $3.21 (1.9%) | $3.29 | $3.15 | 405,600 | $447.99 M |
| 02/10/2025 | $3.30 | $3.22 (-2.42%) | $3.35 | $3.21 | 419,400 | $449.39 M |
| 02/07/2025 | $3.34 | $3.29 (-1.5%) | $3.43 | $3.22 | 663,100 | $459.16 M |
| 02/06/2025 | $3.37 | $3.36 (-0.3%) | $3.40 | $3.27 | 1.01 M | $468.93 M |
| 02/05/2025 | $3.57 | $3.33 (-6.72%) | $3.63 | $3.29 | 839,700 | $464.74 M |
| 02/04/2025 | $3.35 | $3.54 (5.67%) | $3.57 | $3.30 | 298,293 | $494.05 M |
| 02/03/2025 | $3.22 | $3.35 (4.04%) | $3.37 | $3.15 | 446,349 | $467.53 M |
| 01/31/2025 | $3.25 | $3.30 (1.54%) | $3.43 | $3.25 | 503,394 | $460.55 M |
| 01/30/2025 | $3.37 | $3.27 (-2.97%) | $3.54 | $3.24 | 615,316 | $456.37 M |
| 01/29/2025 | $3.39 | $3.30 (-2.65%) | $3.41 | $3.21 | 411,000 | $460.55 M |
| 01/28/2025 | $3.61 | $3.42 (-5.26%) | $3.65 | $3.40 | 340,547 | $477.30 M |
| 01/27/2025 | $3.56 | $3.64 (2.25%) | $3.79 | $3.54 | 415,049 | $508.00 M |
| 01/24/2025 | $3.49 | $3.52 (0.86%) | $3.61 | $3.37 | 342,527 | $491.26 M |
| 01/23/2025 | $3.41 | $3.48 (2.05%) | $3.52 | $3.36 | 396,800 | $485.67 M |
| 01/22/2025 | $3.60 | $3.42 (-5%) | $3.63 | $3.37 | 524,218 | $477.30 M |
| 01/21/2025 | $3.91 | $3.63 (-7.16%) | $3.93 | $3.56 | 429,067 | $506.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
