5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
-62.22%
YEAR-TO-DATE PERFORMANCE
-43.25%
1 YEAR PERFORMANCE
-67.49%
Claros Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.58 | $2.57 (-0.39%) | $2.59 | $2.50 | 2.65 M | $358.45 M |
| 05/29/2025 | $2.57 | $2.59 (0.78%) | $2.66 | $2.51 | 752.93 K | $361.24 M |
| 05/28/2025 | $2.49 | $2.52 (1.2%) | $2.54 | $2.45 | 709.02 K | $351.48 M |
| 05/27/2025 | $2.39 | $2.49 (4.18%) | $2.50 | $2.28 | 1.20 M | $347.29 M |
| 05/23/2025 | $2.29 | $2.34 (2.18%) | $2.38 | $2.25 | 813.10 K | $326.37 M |
| 05/22/2025 | $2.38 | $2.35 (-1.26%) | $2.42 | $2.28 | 1.13 M | $327.77 M |
| 05/21/2025 | $2.28 | $2.37 (3.95%) | $2.63 | $2.24 | 1.54 M | $330.56 M |
| 05/20/2025 | $2.36 | $2.29 (-2.97%) | $2.42 | $2.28 | 822.15 K | $319.40 M |
| 05/19/2025 | $2.48 | $2.39 (-3.63%) | $2.50 | $2.36 | 613.84 K | $333.35 M |
| 05/16/2025 | $2.50 | $2.56 (2.4%) | $2.56 | $2.48 | 582.32 K | $357.06 M |
| 05/15/2025 | $2.44 | $2.49 (2.05%) | $2.54 | $2.37 | 856.68 K | $347.29 M |
| 05/14/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.38 | 914.90 K | $341.72 M |
| 05/13/2025 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.53 | 657.81 K | $361.24 M |
| 05/12/2025 | $2.56 | $2.59 (1.17%) | $2.61 | $2.39 | 741.64 K | $361.24 M |
| 05/09/2025 | $2.45 | $2.43 (-0.82%) | $2.49 | $2.30 | 777.70 K | $338.93 M |
| 05/08/2025 | $2.56 | $2.43 (-5.08%) | $2.82 | $2.32 | 1.69 M | $338.93 M |
| 05/07/2025 | $2.57 | $2.67 (3.89%) | $2.70 | $2.56 | 832.40 K | $371.73 M |
| 05/06/2025 | $2.57 | $2.54 (-1.17%) | $2.62 | $2.48 | 467.91 K | $353.63 M |
| 05/05/2025 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.57 | 565.82 K | $361.99 M |
| 05/02/2025 | $2.61 | $2.69 (3.07%) | $2.71 | $2.57 | 554.60 K | $374.52 M |
| 05/01/2025 | $2.48 | $2.57 (3.63%) | $2.61 | $2.40 | 833.12 K | $357.81 M |
| 04/30/2025 | $2.42 | $2.46 (1.65%) | $2.50 | $2.34 | 621.20 K | $342.49 M |
| 04/29/2025 | $2.40 | $2.49 (3.75%) | $2.49 | $2.38 | 403.64 K | $346.67 M |
| 04/28/2025 | $2.43 | $2.43 (0%) | $2.52 | $2.34 | 379.52 K | $338.32 M |
| 04/25/2025 | $2.36 | $2.43 (2.97%) | $2.44 | $2.28 | 825.45 K | $338.32 M |
| 04/24/2025 | $2.40 | $2.41 (0.42%) | $2.46 | $2.37 | 510.24 K | $335.53 M |
| 04/23/2025 | $2.49 | $2.39 (-4.02%) | $2.58 | $2.37 | 703.40 K | $332.75 M |
| 04/22/2025 | $2.28 | $2.35 (3.07%) | $2.37 | $2.23 | 862.13 K | $327.18 M |
| 04/21/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.19 | 736.30 K | $313.26 M |
| 04/17/2025 | $2.27 | $2.36 (3.96%) | $2.41 | $2.24 | 861.95 K | $328.57 M |
| 04/16/2025 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.25 | 725.91 K | $316.04 M |
| 04/15/2025 | $2.44 | $2.39 (-2.05%) | $2.52 | $2.36 | 783.33 K | $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 | 713.03 K | $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 | 579.54 K | $544.37 M |
| 03/26/2025 | $4.13 | $3.90 (-5.57%) | $4.17 | $3.86 | 929.02 K | $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 |
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.
