• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
Claros Mortgage Trust, Inc. (CMTG) Charts

Claros Mortgage Trust, Inc. (CMTG) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.20

-$0.01

(-0.16%)

Day's range
$6.1
Day's range
$6.26
  • 5 DAY PERFORMANCE

    -3.28%
  • 1 MONTH PERFORMANCE

    -22.31%
  • 3 MONTH PERFORMANCE

    -29.22%
  • 6 MONTH PERFORMANCE

    -28.57%
  • YEAR-TO-DATE PERFORMANCE

    -54.51%
  • 1 YEAR PERFORMANCE

    -44.59%

Claros Mortgage Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/14/2024 $7.84 $7.76   (-1.02%) $7.86 $7.62 282,345 $1.08 B
08/13/2024 $7.65 $7.79   (1.83%) $7.81 $7.56 265,600 $1.08 B
08/12/2024 $8.17 $7.58   (-7.22%) $8.17 $7.48 443,300 $1.05 B
08/09/2024 $8.40 $8.20   (-2.38%) $8.42 $8.17 375,821 $1.14 B
08/08/2024 $8.82 $8.41   (-4.65%) $8.82 $8.36 552,000 $1.17 B
08/07/2024 $8.69 $8.76   (0.81%) $9.01 $8.67 342,701 $1.22 B
08/06/2024 $8.58 $8.59   (0.12%) $8.66 $7.83 471,728 $1.19 B
08/05/2024 $8.71 $8.72   (0.11%) $8.82 $8.43 460,100 $1.21 B
08/02/2024 $8.97 $9.11   (1.56%) $9.26 $8.90 483,908 $1.27 B
08/01/2024 $9.53 $9.27   (-2.73%) $9.59 $9.13 514,702 $1.29 B
07/31/2024 $9.78 $9.51   (-2.76%) $9.81 $9.46 556,763 $1.32 B
07/30/2024 $9.43 $9.67   (2.55%) $9.74 $9.38 275,300 $1.34 B
07/29/2024 $9.64 $9.38   (-2.7%) $9.68 $9.28 177,351 $1.30 B
07/26/2024 $9.72 $9.61   (-1.13%) $9.72 $9.43 205,223 $1.33 B
07/25/2024 $9.32 $9.48   (1.72%) $9.68 $9.11 405,000 $1.32 B
07/24/2024 $9.51 $9.27   (-2.52%) $9.67 $9.26 425,810 $1.29 B
07/23/2024 $9.08 $9.64   (6.17%) $9.72 $9.04 341,317 $1.34 B
07/22/2024 $9.00 $9.11   (1.22%) $9.17 $8.84 192,611 $1.26 B
07/19/2024 $8.93 $9.01   (0.9%) $9.15 $8.92 288,900 $1.25 B
07/18/2024 $9.12 $8.93   (-2.08%) $9.36 $8.91 199,200 $1.24 B
07/17/2024 $8.78 $9.20   (4.78%) $9.26 $8.78 460,916 $1.28 B
07/16/2024 $8.96 $8.88   (-0.89%) $9.03 $8.84 371,058 $1.23 B
07/15/2024 $8.80 $8.81   (0.11%) $8.90 $8.69 375,743 $1.22 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.