Claros Mortgage Trust, Inc. Common Stock (CMTG)

2.2100
-0.0300 (-1.34%)
NYSE · Last Trade: Mar 19th, 1:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Claros Mortgage Trust, Inc. Common Stock (CMTG)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/20262.212.242.172.21642,8592.21
3/17/20262.282.322.222.24377,1572.24
3/16/20262.342.342.272.28421,4362.28
3/13/20262.342.352.252.30607,2602.30
3/12/20262.432.432.282.33491,2092.33
3/11/20262.422.442.352.40525,3532.40
3/10/20262.512.632.452.48688,1112.48
3/09/20262.522.602.372.55856,5782.55
3/06/20262.712.712.562.62616,5102.62
3/05/20262.692.992.692.78954,3262.78
3/04/20262.472.792.432.752,238,6812.75
3/03/20262.232.352.212.311,003,1252.31
3/02/20262.302.402.222.31573,8802.31
2/27/20262.402.482.312.392,057,5972.39
2/26/20262.312.372.232.35314,3512.35
2/25/20262.252.332.222.32272,6892.32
2/24/20262.252.282.152.24595,7592.24
2/23/20262.332.382.222.24612,3372.24
2/20/20262.572.642.312.35942,2322.35
2/19/20262.212.632.192.601,215,1782.60
2/18/20262.502.572.422.45497,1112.45
2/17/20262.582.592.482.52273,1252.52
2/13/20262.592.662.522.57241,5482.57
2/12/20262.832.832.542.58838,5332.58
2/11/20262.952.952.792.80318,1632.80
2/10/20262.832.952.762.93470,5472.93
2/09/20262.802.852.732.80256,8332.80
2/06/20262.802.832.752.78245,2912.78
2/05/20262.762.812.732.76402,4472.76
2/04/20262.672.842.662.79377,5692.79
2/03/20262.812.812.662.66535,3142.66
2/02/20262.702.912.702.84633,2332.84
1/30/20262.892.892.692.74631,7822.74
1/29/20262.852.972.792.92512,9592.92
1/28/20262.912.982.772.80815,8232.80
1/27/20262.842.942.802.93218,9222.93
1/26/20262.832.872.752.83531,2332.83
1/23/20262.872.872.792.82224,4162.82
1/22/20262.933.002.892.89255,7802.89
1/21/20262.802.902.752.90330,4562.90
1/20/20262.822.882.762.77339,3792.77
1/16/20262.842.932.842.92206,1142.92
1/15/20262.832.942.822.85200,5822.85
1/14/20262.782.852.762.82256,6292.82
1/13/20262.852.862.732.80400,5662.80
1/12/20262.782.852.722.82296,5722.82
1/09/20262.862.862.772.78247,0972.78
1/08/20262.782.902.782.85351,0882.85
1/07/20262.932.932.792.82448,6652.82
1/06/20262.912.942.852.90424,0072.90
1/05/20263.063.062.932.95327,3112.95
1/02/20263.063.143.033.09391,3413.09
12/31/20253.083.103.033.06278,6913.06
12/30/20253.063.092.963.07341,7153.07
12/29/20253.083.083.033.06247,2793.06
12/26/20253.073.103.013.08279,8173.08
12/24/20253.083.093.043.0685,5533.06
12/23/20253.073.122.963.08432,1713.08
12/22/20253.313.343.093.10292,0243.10
12/19/20253.343.353.263.311,085,0393.31