Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.550
-0.070 (-2.67%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Claros Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.52 | 2.60 | 2.37 | 2.55 | 2.55 | -2.67% | 855,692 |
| Mar 6, 2026 | 2.71 | 2.72 | 2.57 | 2.62 | 2.62 | -5.76% | 616,510 |
| Mar 5, 2026 | 2.69 | 2.99 | 2.69 | 2.78 | 2.78 | 1.09% | 954,325 |
| Mar 4, 2026 | 2.47 | 2.79 | 2.43 | 2.75 | 2.75 | 19.05% | 2,209,512 |
| Mar 3, 2026 | 2.23 | 2.35 | 2.21 | 2.31 | 2.31 | - | 1,002,447 |
| Mar 2, 2026 | 2.30 | 2.41 | 2.22 | 2.31 | 2.31 | -3.35% | 573,556 |
| Feb 27, 2026 | 2.40 | 2.48 | 2.31 | 2.39 | 2.39 | 1.70% | 1,824,190 |
| Feb 26, 2026 | 2.31 | 2.37 | 2.24 | 2.35 | 2.35 | 1.29% | 314,351 |
| Feb 25, 2026 | 2.25 | 2.33 | 2.22 | 2.32 | 2.32 | 3.57% | 272,388 |
| Feb 24, 2026 | 2.25 | 2.28 | 2.15 | 2.24 | 2.24 | - | 595,759 |
| Feb 23, 2026 | 2.33 | 2.38 | 2.22 | 2.24 | 2.24 | -4.68% | 612,333 |
| Feb 20, 2026 | 2.57 | 2.64 | 2.32 | 2.35 | 2.35 | -9.62% | 942,232 |
| Feb 19, 2026 | 2.21 | 2.64 | 2.19 | 2.60 | 2.60 | 6.12% | 1,215,078 |
| Feb 18, 2026 | 2.50 | 2.57 | 2.42 | 2.45 | 2.45 | -2.78% | 496,227 |
| Feb 17, 2026 | 2.58 | 2.59 | 2.48 | 2.52 | 2.52 | -1.95% | 273,102 |
| Feb 13, 2026 | 2.59 | 2.66 | 2.52 | 2.57 | 2.57 | -0.39% | 241,546 |
| Feb 12, 2026 | 2.83 | 2.83 | 2.54 | 2.58 | 2.58 | -7.86% | 838,533 |
| Feb 11, 2026 | 2.95 | 2.95 | 2.79 | 2.80 | 2.80 | -4.44% | 318,153 |
| Feb 10, 2026 | 2.83 | 2.95 | 2.76 | 2.93 | 2.93 | 4.64% | 469,561 |
| Feb 9, 2026 | 2.80 | 2.86 | 2.73 | 2.80 | 2.80 | 0.72% | 256,657 |
| Feb 6, 2026 | 2.80 | 2.83 | 2.76 | 2.78 | 2.78 | 0.72% | 245,291 |
| Feb 5, 2026 | 2.76 | 2.81 | 2.73 | 2.76 | 2.76 | -1.08% | 402,351 |
| Feb 4, 2026 | 2.67 | 2.84 | 2.66 | 2.79 | 2.79 | 4.89% | 377,464 |
| Feb 3, 2026 | 2.81 | 2.82 | 2.66 | 2.66 | 2.66 | -6.34% | 535,314 |
| Feb 2, 2026 | 2.70 | 2.91 | 2.70 | 2.84 | 2.84 | 3.65% | 633,047 |
| Jan 30, 2026 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -6.16% | 629,682 |
| Jan 29, 2026 | 2.85 | 2.97 | 2.79 | 2.92 | 2.92 | 4.29% | 512,958 |
| Jan 28, 2026 | 2.91 | 2.98 | 2.78 | 2.80 | 2.80 | -4.44% | 815,823 |
| Jan 27, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 3.53% | 218,922 |
| Jan 26, 2026 | 2.83 | 2.87 | 2.75 | 2.83 | 2.83 | 0.35% | 530,333 |
| Jan 23, 2026 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | -2.42% | 224,041 |
| Jan 22, 2026 | 2.93 | 3.00 | 2.89 | 2.89 | 2.89 | -0.34% | 255,768 |
| Jan 21, 2026 | 2.80 | 2.90 | 2.75 | 2.90 | 2.90 | 4.69% | 330,456 |
| Jan 20, 2026 | 2.82 | 2.88 | 2.76 | 2.77 | 2.77 | -5.14% | 339,289 |
| Jan 16, 2026 | 2.84 | 2.93 | 2.84 | 2.92 | 2.92 | 2.46% | 202,417 |
| Jan 15, 2026 | 2.83 | 2.94 | 2.82 | 2.85 | 2.85 | 1.06% | 200,582 |
| Jan 14, 2026 | 2.78 | 2.85 | 2.76 | 2.82 | 2.82 | 0.71% | 256,629 |
| Jan 13, 2026 | 2.85 | 2.86 | 2.73 | 2.80 | 2.80 | -0.71% | 400,566 |
| Jan 12, 2026 | 2.78 | 2.85 | 2.72 | 2.82 | 2.82 | 1.44% | 296,572 |
| Jan 9, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.46% | 247,056 |
| Jan 8, 2026 | 2.78 | 2.90 | 2.78 | 2.85 | 2.85 | 1.06% | 351,044 |
| Jan 7, 2026 | 2.93 | 2.93 | 2.79 | 2.82 | 2.82 | -2.76% | 445,965 |
| Jan 6, 2026 | 2.91 | 2.94 | 2.85 | 2.90 | 2.90 | -1.69% | 424,007 |
| Jan 5, 2026 | 3.06 | 3.06 | 2.93 | 2.95 | 2.95 | -4.53% | 327,311 |
| Jan 2, 2026 | 3.06 | 3.14 | 3.03 | 3.09 | 3.09 | 0.98% | 391,341 |
| Dec 31, 2025 | 3.08 | 3.11 | 3.03 | 3.06 | 3.06 | -0.33% | 276,391 |
| Dec 30, 2025 | 3.06 | 3.09 | 2.96 | 3.07 | 3.07 | 0.33% | 341,704 |
| Dec 29, 2025 | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -0.65% | 244,232 |
| Dec 26, 2025 | 3.07 | 3.10 | 3.01 | 3.08 | 3.08 | 0.65% | 277,117 |
| Dec 24, 2025 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.65% | 79,453 |
| Dec 23, 2025 | 3.07 | 3.12 | 2.96 | 3.08 | 3.08 | -0.65% | 431,846 |
| Dec 22, 2025 | 3.31 | 3.34 | 3.09 | 3.10 | 3.10 | -6.34% | 291,981 |
| Dec 19, 2025 | 3.34 | 3.35 | 3.26 | 3.31 | 3.31 | -1.49% | 1,079,498 |
| Dec 18, 2025 | 3.37 | 3.41 | 3.28 | 3.36 | 3.36 | 0.90% | 260,337 |
| Dec 17, 2025 | 3.38 | 3.43 | 3.31 | 3.33 | 3.33 | -1.77% | 318,749 |
| Dec 16, 2025 | 3.48 | 3.50 | 3.35 | 3.39 | 3.39 | -2.59% | 400,640 |
| Dec 15, 2025 | 3.50 | 3.53 | 3.43 | 3.48 | 3.48 | 0.29% | 241,246 |
| Dec 12, 2025 | 3.62 | 3.62 | 3.45 | 3.47 | 3.47 | -2.53% | 408,043 |
| Dec 11, 2025 | 3.56 | 3.62 | 3.52 | 3.56 | 3.56 | 0.85% | 376,171 |
| Dec 10, 2025 | 3.47 | 3.57 | 3.45 | 3.53 | 3.53 | 1.73% | 532,283 |
| Dec 9, 2025 | 3.41 | 3.48 | 3.40 | 3.47 | 3.47 | 2.36% | 249,745 |
| Dec 8, 2025 | 3.47 | 3.49 | 3.35 | 3.39 | 3.39 | -2.02% | 303,390 |
| Dec 5, 2025 | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | -0.29% | 238,217 |
| Dec 4, 2025 | 3.49 | 3.51 | 3.44 | 3.47 | 3.47 | -1.70% | 311,050 |
| Dec 3, 2025 | 3.38 | 3.54 | 3.37 | 3.53 | 3.53 | 6.01% | 319,591 |
| Dec 2, 2025 | 3.38 | 3.40 | 3.27 | 3.33 | 3.33 | -0.60% | 285,284 |
| Dec 1, 2025 | 3.26 | 3.36 | 3.21 | 3.35 | 3.35 | 0.60% | 375,719 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.26 | 3.33 | 3.33 | -0.89% | 193,786 |
| Nov 26, 2025 | 3.32 | 3.43 | 3.22 | 3.36 | 3.36 | 0.30% | 587,962 |
| Nov 25, 2025 | 3.04 | 3.43 | 2.85 | 3.35 | 3.35 | 10.93% | 862,203 |
| Nov 24, 2025 | 3.02 | 3.06 | 2.95 | 3.02 | 3.02 | 0.33% | 353,963 |
| Nov 21, 2025 | 2.72 | 3.02 | 2.72 | 3.01 | 3.01 | 11.07% | 584,720 |
| Nov 20, 2025 | 2.80 | 2.83 | 2.69 | 2.71 | 2.71 | -1.45% | 449,363 |
| Nov 19, 2025 | 2.88 | 2.94 | 2.75 | 2.75 | 2.75 | -4.51% | 555,095 |
| Nov 18, 2025 | 2.93 | 3.04 | 2.84 | 2.88 | 2.88 | -1.37% | 625,927 |
| Nov 17, 2025 | 3.05 | 3.08 | 2.91 | 2.92 | 2.92 | -5.50% | 365,618 |
| Nov 14, 2025 | 2.99 | 3.12 | 2.98 | 3.09 | 3.09 | 1.64% | 368,399 |
| Nov 13, 2025 | 3.04 | 3.14 | 2.97 | 3.04 | 3.04 | -1.30% | 477,892 |
| Nov 12, 2025 | 3.12 | 3.13 | 3.04 | 3.08 | 3.08 | -2.22% | 520,650 |
| Nov 11, 2025 | 3.04 | 3.18 | 3.03 | 3.15 | 3.15 | 3.28% | 298,582 |
| Nov 10, 2025 | 3.27 | 3.30 | 3.01 | 3.05 | 3.05 | -6.44% | 598,575 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.25 | 3.26 | 3.26 | -6.32% | 671,131 |
| Nov 6, 2025 | 3.13 | 3.55 | 3.10 | 3.48 | 3.48 | 5.14% | 526,454 |
| Nov 5, 2025 | 3.18 | 3.31 | 3.15 | 3.31 | 3.31 | 6.09% | 203,874 |
| Nov 4, 2025 | 3.05 | 3.15 | 3.04 | 3.12 | 3.12 | 0.65% | 264,117 |
| Nov 3, 2025 | 3.17 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 263,802 |
| Oct 31, 2025 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | -2.44% | 277,036 |
| Oct 30, 2025 | 3.31 | 3.37 | 3.28 | 3.28 | 3.28 | -1.80% | 213,942 |
| Oct 29, 2025 | 3.48 | 3.53 | 3.32 | 3.34 | 3.34 | -4.30% | 373,472 |
| Oct 28, 2025 | 3.50 | 3.54 | 3.43 | 3.49 | 3.49 | -0.57% | 242,945 |
| Oct 27, 2025 | 3.61 | 3.62 | 3.48 | 3.51 | 3.51 | -1.96% | 170,271 |
| Oct 24, 2025 | 3.57 | 3.61 | 3.53 | 3.58 | 3.58 | 2.58% | 248,379 |
| Oct 23, 2025 | 3.42 | 3.51 | 3.41 | 3.49 | 3.49 | 3.25% | 289,289 |
| Oct 22, 2025 | 3.43 | 3.47 | 3.36 | 3.38 | 3.38 | -1.17% | 268,517 |
| Oct 21, 2025 | 3.39 | 3.43 | 3.37 | 3.42 | 3.42 | 0.59% | 184,966 |
| Oct 20, 2025 | 3.32 | 3.40 | 3.31 | 3.40 | 3.40 | 3.66% | 184,489 |
| Oct 17, 2025 | 3.27 | 3.31 | 3.24 | 3.28 | 3.28 | -0.91% | 332,975 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.24 | 3.31 | 3.31 | -1.49% | 311,730 |
| Oct 15, 2025 | 3.54 | 3.58 | 3.34 | 3.36 | 3.36 | -3.72% | 450,453 |
| Oct 14, 2025 | 3.20 | 3.50 | 3.20 | 3.49 | 3.49 | 6.08% | 471,651 |