Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Claros Mortgage Trust Inc (CMTG)
Claros Mortgage Trust Inc (CMTG) Historical

CMTG Claros Mortgage Trust Inc

8.76

0.00 (0.00%)

Pre Market

Last Updated: 07:02:37

Delayed by 15 minutes

CMTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 07 2024	8.76	0.17	1.98%	8.69	9.01	8.67	342,701
Aug 06 2024	8.59	-0.13	-1.49%	8.58	9.09	7.83	471,728
Aug 05 2024	8.72	-0.39	-4.28%	8.71	8.82	8.425	460,073
Aug 02 2024	9.11	-0.16	-1.73%	8.97	9.26	8.90	483,908
Aug 01 2024	9.27	-0.24	-2.52%	9.53	9.59	9.13	514,205
Jul 31 2024	9.51	-0.16	-1.65%	9.78	9.81	9.46	556,763
Jul 30 2024	9.67	0.29	3.09%	9.43	9.74	9.38	275,287
Jul 29 2024	9.38	-0.23	-2.39%	9.64	9.68	9.28	177,236
Jul 26 2024	9.61	0.13	1.37%	9.72	9.72	9.43	205,223
Jul 25 2024	9.48	0.21	2.27%	9.32	9.675	9.11	406,103
Jul 24 2024	9.27	-0.37	-3.84%	9.51	9.67	9.26	425,810
Jul 23 2024	9.64	0.53	5.82%	9.08	9.72	9.04	341,315
Jul 22 2024	9.11	0.10	1.11%	9.00	9.17	8.84	192,611
Jul 19 2024	9.01	0.08	0.90%	8.93	9.15	8.92	288,870
Jul 18 2024	8.93	-0.27	-2.93%	9.12	9.36	8.91	199,196
Jul 17 2024	9.20	0.32	3.60%	8.78	9.26	8.78	460,916
Jul 16 2024	8.88	0.07	0.79%	8.96	9.03	8.84	371,048
Jul 15 2024	8.81	0.05	0.57%	8.80	8.90	8.69	375,743
Jul 12 2024	8.76	-0.02	-0.23%	8.90	8.91	8.63	341,552
Jul 11 2024	8.78	0.36	4.28%	8.60	8.94	8.60	436,198
Jul 10 2024	8.42	0.27	3.31%	8.20	8.42	8.15	155,240
Jul 09 2024	8.15	0.04	0.49%	8.12	8.19	8.01	156,989
Jul 08 2024	8.11	0.08	1.00%	8.11	8.17	8.02	190,093
Jul 05 2024	8.03	0.02	0.25%	7.98	8.125	7.95	186,096
Jul 03 2024	8.01	-0.02	-0.25%	8.10	8.12	7.98	116,436
Jul 02 2024	8.03	0.14	1.77%	7.91	8.08	7.89	247,654
Jul 01 2024	7.89	-0.21	-2.59%	8.03	8.28	7.77	508,053
Jun 28 2024	8.10	0.00	0.00%	8.10	8.10	8.10	0
Jun 27 2024	8.10	-0.24	-2.88%	8.36	8.36	8.00	253,558
Jun 26 2024	8.34	0.06	0.72%	8.20	8.43	8.20	268,271
Jun 25 2024	8.28	-0.12	-1.43%	8.35	8.47	8.27	254,361
Jun 24 2024	8.40	0.07	0.84%	8.38	8.56	8.35	303,477
Jun 21 2024	8.33	0.11	1.34%	8.20	8.54	8.14	1,273,021
Jun 20 2024	8.22	0.10	1.23%	8.04	8.29	7.92	416,922
Jun 18 2024	8.12	-0.04	-0.49%	8.16	8.24	8.06	237,103
Jun 17 2024	8.16	0.07	0.87%	7.95	8.19	7.92	355,311
Jun 14 2024	8.09	-0.10	-1.22%	8.04	8.22	7.98	213,550
Jun 13 2024	8.19	0.03	0.37%	8.14	8.205	7.98	214,909
Jun 12 2024	8.16	0.05	0.62%	8.43	8.43	8.16	230,799
Jun 11 2024	8.11	-0.12	-1.46%	8.15	8.22	8.06	211,169
Jun 10 2024	8.23	0.03	0.37%	8.08	8.24	8.08	151,858
Jun 07 2024	8.20	-0.01	-0.12%	8.06	8.23	8.04	222,497
Jun 06 2024	8.21	-0.20	-2.38%	8.38	8.43	8.13	242,403
Jun 05 2024	8.41	0.34	4.21%	8.12	8.42	8.05	310,217
Jun 04 2024	8.07	-0.21	-2.54%	8.22	8.32	8.04	344,052
Jun 03 2024	8.28	0.39	4.94%	8.16	8.29	7.9619	410,421
May 31 2024	7.89	0.05	0.64%	7.92	8.00	7.795	712,009
May 30 2024	7.84	0.85	12.16%	7.51	8.1699	7.485	899,033
May 29 2024	6.99	-0.03	-0.43%	6.88	7.13	6.80	565,745
May 28 2024	7.02	-0.25	-3.44%	7.38	7.38	6.96	303,352
May 24 2024	7.27	0.02	0.28%	7.39	7.41	7.215	509,818
May 23 2024	7.25	-0.61	-7.76%	7.83	7.83	7.14	573,577
May 22 2024	7.86	-0.39	-4.73%	8.20	8.30	7.83	443,684
May 21 2024	8.25	-0.17	-2.02%	8.42	8.425	8.19	200,777
May 20 2024	8.42	-0.10	-1.17%	8.48	8.52	8.385	296,445
May 17 2024	8.52	-0.07	-0.81%	8.60	8.60	8.46	274,209
May 16 2024	8.59	0.09	1.06%	8.52	8.615	8.46	291,654
May 15 2024	8.50	-0.31	-3.52%	8.91	8.95	8.44	291,722
May 14 2024	8.81	0.51	6.14%	8.45	8.94	8.44	498,219
May 13 2024	8.30	-0.10	-1.19%	8.46	8.465	8.07	330,495
May 10 2024	8.40	0.06	0.72%	8.34	8.52	8.32	299,098

Claros Mortgage

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions