Skip to main content
Claros Mortgage Trust, Inc. (CMTG)
NYSE: CMTG · Real-Time Price · USD
2.370
+0.020 (0.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Claros Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.352.412.312.372.370.85%2,239,640
Jun 25, 20262.402.442.302.352.35-2.89%763,852
Jun 24, 20262.542.582.422.422.42-3.20%800,319
Jun 23, 20262.522.592.492.502.50-0.40%525,080
Jun 22, 20262.692.722.492.512.51-8.06%584,554
Jun 18, 20262.592.832.552.732.735.00%2,071,442
Jun 17, 20262.782.862.522.602.60-7.14%1,274,788
Jun 16, 20262.722.932.672.802.804.87%1,918,115
Jun 15, 20262.582.752.582.672.675.12%988,617
Jun 12, 20262.542.582.492.542.541.20%387,953
Jun 11, 20262.552.552.432.512.51-510,082
Jun 10, 20262.422.542.422.512.513.29%384,161
Jun 9, 20262.382.482.382.432.433.85%295,810
Jun 8, 20262.432.432.322.342.34-3.31%507,549
Jun 5, 20262.522.542.412.422.42-4.35%340,687
Jun 4, 20262.392.542.342.532.538.12%461,897
Jun 3, 20262.412.452.342.342.34-4.88%439,462
Jun 2, 20262.382.562.382.462.463.36%480,269
Jun 1, 20262.392.452.332.382.38-2.06%451,876
May 29, 20262.342.502.342.432.433.40%617,505
May 28, 20262.282.372.282.352.351.29%319,029
May 27, 20262.212.352.212.322.324.50%510,431
May 26, 20262.162.232.132.222.223.26%494,216
May 22, 20262.182.192.092.152.15-1.38%573,866
May 21, 20262.202.242.172.182.18-3.11%524,093
May 20, 20262.102.322.102.252.256.64%755,632
May 19, 20262.092.132.052.112.11-407,480
May 18, 20262.102.182.072.112.11-388,539
May 15, 20262.092.172.052.112.11-0.47%434,801
May 14, 20262.112.172.072.122.120.95%547,292
May 13, 20262.222.242.102.102.10-6.25%577,294
May 12, 20262.282.302.202.242.24-3.45%594,616
May 11, 20262.472.472.302.322.32-4.13%541,189
May 8, 20262.512.552.382.422.42-3.97%795,731
May 7, 20262.592.702.482.522.52-4.18%820,826
May 6, 20262.722.742.612.632.63-2.59%266,273
May 5, 20262.542.742.532.702.707.14%532,227
May 4, 20262.672.692.502.522.52-7.35%422,155
May 1, 20262.642.792.622.722.723.03%296,416
Apr 30, 20262.552.702.552.642.641.93%279,399
Apr 29, 20262.642.662.532.592.59-3.36%313,639
Apr 28, 20262.662.702.632.682.681.52%287,407
Apr 27, 20262.582.672.582.642.641.15%231,152
Apr 24, 20262.532.612.472.612.612.35%262,466
Apr 23, 20262.622.622.532.552.55-3.41%214,591
Apr 22, 20262.622.672.612.642.641.15%178,952
Apr 21, 20262.682.702.602.612.61-3.33%290,159
Apr 20, 20262.642.722.622.702.700.37%359,151
Apr 17, 20262.602.782.602.692.694.26%466,246
Apr 16, 20262.622.642.542.582.58-2.64%296,722
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%322,179
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%193,033
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%316,634
Mar 31, 20262.422.452.322.382.38-529,889
Mar 30, 20262.332.432.292.382.384.85%336,430
Mar 27, 20262.282.322.242.272.27-2.58%309,108
Mar 26, 20262.132.372.122.332.337.37%516,818
Mar 25, 20262.202.202.142.172.170.93%352,268
Mar 24, 20262.202.252.152.152.15-5.29%396,401
Mar 23, 20262.082.322.062.272.279.13%881,973
Mar 20, 20262.232.232.052.082.08-6.31%1,598,150
Mar 19, 20262.182.262.112.222.220.45%701,890
Mar 18, 20262.212.242.182.212.21-1.34%642,859
Mar 17, 20262.282.322.222.242.24-1.75%377,156
Mar 16, 20262.342.342.272.282.28-0.87%421,439
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%688,110
Mar 9, 20262.522.602.372.552.55-2.67%856,576
Mar 6, 20262.712.722.572.622.62-5.76%616,510
Mar 5, 20262.692.992.692.782.781.09%954,349
Mar 4, 20262.472.792.432.752.7519.05%2,238,719
Mar 3, 20262.232.352.212.312.31-1,005,656
Mar 2, 20262.302.412.222.312.31-3.35%573,881
Feb 27, 20262.402.482.312.392.391.70%2,057,596
Feb 26, 20262.312.372.242.352.351.29%314,351
Feb 25, 20262.252.332.222.322.323.57%272,688
Feb 24, 20262.252.282.152.242.24-595,759
Feb 23, 20262.332.382.222.242.24-4.68%612,350
Feb 20, 20262.572.642.322.352.35-9.62%942,232
Feb 19, 20262.212.642.192.602.606.12%1,215,178
Feb 18, 20262.502.572.422.452.45-2.78%497,216
Feb 17, 20262.582.592.482.522.52-1.95%273,125
Feb 13, 20262.592.662.522.572.57-0.39%241,548
Feb 12, 20262.832.832.542.582.58-7.86%838,533
Feb 11, 20262.952.952.792.802.80-4.44%318,163
Feb 10, 20262.832.952.762.932.934.64%470,547
Feb 9, 20262.802.862.732.802.800.72%256,833
Feb 6, 20262.802.832.762.782.780.72%245,291
Feb 5, 20262.762.812.732.762.76-1.08%402,448
Feb 4, 20262.672.842.662.792.794.89%377,570
Feb 3, 20262.812.822.662.662.66-6.34%535,314