Claros Mortgage Trust, Inc. (CMTG) Charts

NYSE Currency in USD Disclaimer

$4.24

north_east $0.13 (3.16%)
Day's range
$4.03
Day's range
$4.32

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