Skip to main content
Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.680
+0.040 (1.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Claros Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.662.702.632.682.681.52%287,398
Apr 27, 20262.582.672.582.642.641.15%231,150
Apr 24, 20262.532.612.472.612.612.35%262,446
Apr 23, 20262.622.622.532.552.55-3.41%214,584
Apr 22, 20262.622.672.612.642.641.15%178,940
Apr 21, 20262.682.702.602.612.61-3.33%290,051
Apr 20, 20262.642.722.622.702.700.37%359,148
Apr 17, 20262.602.782.602.692.694.26%466,245
Apr 16, 20262.622.642.542.582.58-2.64%296,701
Apr 15, 20262.602.662.572.652.651.53%334,673
Apr 14, 20262.612.682.572.612.61-0.76%332,267
Apr 13, 20262.492.672.492.632.633.54%408,056
Apr 10, 20262.392.542.392.542.545.83%322,108
Apr 9, 20262.382.432.332.402.40-255,023
Apr 8, 20262.472.492.392.402.401.69%288,218
Apr 7, 20262.372.422.352.362.36-0.84%193,032
Apr 6, 20262.352.402.352.382.381.71%230,778
Apr 2, 20262.272.372.252.342.340.86%281,290
Apr 1, 20262.402.482.292.322.32-2.52%316,554
Mar 31, 20262.422.452.322.382.38-529,889
Mar 30, 20262.332.432.292.382.384.85%335,606
Mar 27, 20262.282.322.242.272.27-2.58%309,107
Mar 26, 20262.132.372.122.332.337.37%516,818
Mar 25, 20262.202.202.142.172.170.93%352,230
Mar 24, 20262.202.252.152.152.15-5.29%395,859
Mar 23, 20262.082.322.062.272.279.13%881,597
Mar 20, 20262.232.232.052.082.08-6.31%1,561,998
Mar 19, 20262.182.262.112.222.220.45%693,129
Mar 18, 20262.212.242.182.212.21-1.34%642,358
Mar 17, 20262.282.322.222.242.24-1.75%377,006
Mar 16, 20262.342.342.272.282.28-0.87%421,435
Mar 13, 20262.342.352.252.302.30-1.29%607,259
Mar 12, 20262.432.432.282.332.33-2.92%491,207
Mar 11, 20262.422.452.362.402.40-3.23%525,353
Mar 10, 20262.512.632.452.482.48-2.75%686,241
Mar 9, 20262.522.602.372.552.55-2.67%855,692
Mar 6, 20262.712.722.572.622.62-5.76%616,510
Mar 5, 20262.692.992.692.782.781.09%954,325
Mar 4, 20262.472.792.432.752.7519.05%2,209,512
Mar 3, 20262.232.352.212.312.31-1,002,447
Mar 2, 20262.302.412.222.312.31-3.35%573,556
Feb 27, 20262.402.482.312.392.391.70%1,824,190
Feb 26, 20262.312.372.242.352.351.29%314,351
Feb 25, 20262.252.332.222.322.323.57%272,388
Feb 24, 20262.252.282.152.242.24-595,759
Feb 23, 20262.332.382.222.242.24-4.68%612,333
Feb 20, 20262.572.642.322.352.35-9.62%942,232
Feb 19, 20262.212.642.192.602.606.12%1,215,078
Feb 18, 20262.502.572.422.452.45-2.78%496,227
Feb 17, 20262.582.592.482.522.52-1.95%273,102
Feb 13, 20262.592.662.522.572.57-0.39%241,546
Feb 12, 20262.832.832.542.582.58-7.86%838,533
Feb 11, 20262.952.952.792.802.80-4.44%318,153
Feb 10, 20262.832.952.762.932.934.64%469,561
Feb 9, 20262.802.862.732.802.800.72%256,657
Feb 6, 20262.802.832.762.782.780.72%245,291
Feb 5, 20262.762.812.732.762.76-1.08%402,351
Feb 4, 20262.672.842.662.792.794.89%377,464
Feb 3, 20262.812.822.662.662.66-6.34%535,314
Feb 2, 20262.702.912.702.842.843.65%633,047
Jan 30, 20262.892.892.702.742.74-6.16%629,682
Jan 29, 20262.852.972.792.922.924.29%512,958
Jan 28, 20262.912.982.782.802.80-4.44%815,823
Jan 27, 20262.842.952.802.932.933.53%218,922
Jan 26, 20262.832.872.752.832.830.35%530,333
Jan 23, 20262.872.872.802.822.82-2.42%224,041
Jan 22, 20262.933.002.892.892.89-0.34%255,768
Jan 21, 20262.802.902.752.902.904.69%330,456
Jan 20, 20262.822.882.762.772.77-5.14%339,289
Jan 16, 20262.842.932.842.922.922.46%202,417
Jan 15, 20262.832.942.822.852.851.06%200,582
Jan 14, 20262.782.852.762.822.820.71%256,629
Jan 13, 20262.852.862.732.802.80-0.71%400,566
Jan 12, 20262.782.852.722.822.821.44%296,572
Jan 9, 20262.862.862.782.782.78-2.46%247,056
Jan 8, 20262.782.902.782.852.851.06%351,044
Jan 7, 20262.932.932.792.822.82-2.76%445,965
Jan 6, 20262.912.942.852.902.90-1.69%424,007
Jan 5, 20263.063.062.932.952.95-4.53%327,311
Jan 2, 20263.063.143.033.093.090.98%391,341
Dec 31, 20253.083.113.033.063.06-0.33%276,391
Dec 30, 20253.063.092.963.073.070.33%341,704
Dec 29, 20253.083.083.033.063.06-0.65%244,232
Dec 26, 20253.073.103.013.083.080.65%277,117
Dec 24, 20253.083.093.043.063.06-0.65%79,453
Dec 23, 20253.073.122.963.083.08-0.65%431,846
Dec 22, 20253.313.343.093.103.10-6.34%291,981
Dec 19, 20253.343.353.263.313.31-1.49%1,079,498
Dec 18, 20253.373.413.283.363.360.90%260,337
Dec 17, 20253.383.433.313.333.33-1.77%318,749
Dec 16, 20253.483.503.353.393.39-2.59%400,640
Dec 15, 20253.503.533.433.483.480.29%241,246
Dec 12, 20253.623.623.453.473.47-2.53%408,043
Dec 11, 20253.563.623.523.563.560.85%376,171
Dec 10, 20253.473.573.453.533.531.73%532,283
Dec 9, 20253.413.483.403.473.472.36%249,745
Dec 8, 20253.473.493.353.393.39-2.02%303,390
Dec 5, 20253.433.493.433.463.46-0.29%238,217
Dec 4, 20253.493.513.443.473.47-1.70%311,050
Dec 3, 20253.383.543.373.533.536.01%319,591