-
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 |