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

4.485

0.145 (3.34%)

Last Updated: 15:32:51

Delayed by 15 minutes

CMTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	4.34	-0.18	-3.98%	4.62	4.62	4.255	496,548
Dec 31 2024	4.52	0.41	9.98%	4.16	4.52	4.1201	1,279,866
Dec 30 2024	4.11	0.02	0.49%	4.14	4.22	3.9801	440,727
Dec 27 2024	4.09	-0.23	-5.32%	4.35	4.39	3.945	488,199
Dec 26 2024	4.32	0.07	1.65%	4.20	4.415	4.12	379,506
Dec 24 2024	4.25	0.11	2.66%	4.18	4.30	4.05	223,911
Dec 23 2024	4.14	-0.10	-2.36%	4.24	4.375	3.98	489,800
Dec 20 2024	4.24	0.13	3.16%	4.11	4.32	4.10	968,711
Dec 19 2024	4.11	-0.21	-4.86%	4.39	4.43	4.10	504,680
Dec 18 2024	4.32	-0.46	-9.62%	4.685	4.84	4.29	758,409
Dec 17 2024	4.78	-1.50	-23.89%	6.15	6.17	4.71	937,485
Dec 16 2024	6.28	-0.11	-1.72%	6.355	6.39	6.25	233,683
Dec 13 2024	6.39	-0.11	-1.69%	6.48	6.56	6.24	207,347
Dec 12 2024	6.50	0.04	0.62%	6.44	6.57	6.36	200,942
Dec 11 2024	6.46	-0.04	-0.62%	6.605	6.64	6.41	232,723
Dec 10 2024	6.50	-0.02	-0.31%	6.405	6.56	6.30	233,659
Dec 09 2024	6.52	0.35	5.67%	6.28	6.55	6.275	215,598
Dec 06 2024	6.17	-0.12	-1.91%	6.33	6.33	6.07	250,261
Dec 05 2024	6.29	-0.13	-2.02%	6.47	6.47	6.27	201,903
Dec 04 2024	6.42	-0.02	-0.31%	6.41	6.58	6.37	227,375
Dec 03 2024	6.44	-0.31	-4.59%	6.745	6.78	6.32	256,930
Dec 02 2024	6.75	-0.04	-0.59%	6.81	6.8699	6.62	620,164
Nov 29 2024	6.79	-0.01	-0.15%	6.8225	6.9677	6.75	190,414
Nov 27 2024	6.80	0.21	3.19%	6.69	6.905	6.65	232,264
Nov 26 2024	6.59	-0.45	-6.39%	6.91	6.91	6.55	372,515
Nov 25 2024	7.04	0.56	8.64%	6.75	7.14	6.69	654,257
Nov 22 2024	6.48	0.05	0.78%	6.49	6.61	6.33	330,903
Nov 21 2024	6.43	-0.01	-0.16%	6.50	6.62	6.37	386,554
Nov 20 2024	6.44	-0.12	-1.83%	6.54	6.57	6.40	244,823
Nov 19 2024	6.56	0.04	0.61%	6.50	6.65	6.38	222,428
Nov 18 2024	6.52	-0.18	-2.69%	6.66	6.72	6.50	303,812
Nov 15 2024	6.70	-0.26	-3.74%	7.005	7.08	6.695	280,493
Nov 14 2024	6.96	-0.13	-1.83%	7.19	7.19	6.94	255,489
Nov 13 2024	7.09	-0.04	-0.56%	7.18	7.195	7.01	230,557
Nov 12 2024	7.13	-0.48	-6.31%	7.56	7.57	7.103	323,011
Nov 11 2024	7.61	0.10	1.33%	7.64	7.72	7.55	421,522
Nov 08 2024	7.51	0.47	6.68%	7.25	7.56	7.25	397,280
Nov 07 2024	7.04	-0.22	-3.03%	7.19	7.365	7.035	480,769
Nov 06 2024	7.26	0.62	9.34%	7.0699	7.39	6.71	635,053
Nov 05 2024	6.64	0.06	0.91%	6.53	6.665	6.485	306,902
Nov 04 2024	6.58	0.25	3.95%	6.32	6.665	6.2701	396,158
Nov 01 2024	6.33	0.04	0.64%	6.39	6.48	6.24	306,598
Oct 31 2024	6.29	-0.19	-2.93%	6.49	6.50	6.28	276,933
Oct 30 2024	6.48	0.21	3.35%	6.28	6.52	6.28	245,445
Oct 29 2024	6.27	-0.07	-1.10%	6.28	6.34	6.19	355,884
Oct 28 2024	6.34	0.08	1.28%	6.33	6.435	6.28	309,118
Oct 25 2024	6.26	-0.20	-3.10%	6.49	6.56	6.26	222,023
Oct 24 2024	6.46	-0.06	-0.92%	6.54	6.57	6.40	192,405
Oct 23 2024	6.52	0.13	2.03%	6.38	6.61	6.315	330,296
Oct 22 2024	6.39	-0.02	-0.31%	6.365	6.42	6.305	342,533
Oct 21 2024	6.41	-0.01	-0.16%	6.42	6.42	6.33	323,919
Oct 18 2024	6.42	0.07	1.10%	6.39	6.49	6.35	386,848
Oct 17 2024	6.35	-0.14	-2.16%	6.48	6.48	6.27	522,676
Oct 16 2024	6.49	0.17	2.69%	6.40	6.55	6.33	413,907
Oct 15 2024	6.32	0.03	0.48%	6.29	6.43	6.251	551,344
Oct 14 2024	6.29	0.11	1.78%	6.15	6.365	6.08	380,044
Oct 11 2024	6.18	-0.03	-0.48%	6.21	6.26	6.10	335,818
Oct 10 2024	6.21	-0.02	-0.32%	6.15	6.34	6.13	386,510
Oct 09 2024	6.23	-0.18	-2.81%	6.36	6.44	6.17	506,136
Oct 08 2024	6.41	-0.01	-0.16%	6.42	6.51	6.19	448,643
Oct 07 2024	6.42	-0.47	-6.82%	6.87	6.87	6.42	455,632

Claros Mortgage

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