Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Claros Mortgage Trust, Inc. Common Stock (NY: CMTG )

3.110 +0.150 (+5.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.000 3.110 2.950 3.110 1,774,037 +0.15(+5.07%)
Feb 13, 2025 3.150 3.150 2.950 2.960 967,137 -0.18(-5.73%)
Feb 12, 2025 3.140 3.250 3.100 3.140 731,453 -0.07(-2.18%)
Feb 11, 2025 3.150 3.285 3.150 3.210 405,593 -0.01(-0.31%)
Feb 10, 2025 3.300 3.350 3.210 3.220 419,382 -0.07(-2.13%)
Feb 07, 2025 3.340 3.430 3.215 3.290 663,078 -0.07(-2.08%)
Feb 06, 2025 3.370 3.400 3.270 3.360 1,010,466 +0.03(+0.90%)
Feb 05, 2025 3.570 3.630 3.290 3.330 839,662 -0.21(-5.93%)
Feb 04, 2025 3.350 3.570 3.300 3.540 298,173 +0.19(+5.67%)
Feb 03, 2025 3.220 3.370 3.145 3.350 446,349 +0.05(+1.52%)
Jan 31, 2025 3.250 3.430 3.250 3.300 503,394 +0.03(+0.92%)
Jan 30, 2025 3.370 3.540 3.240 3.270 614,916 -0.03(-0.91%)
Jan 29, 2025 3.390 3.410 3.210 3.300 410,978 -0.12(-3.51%)
Jan 28, 2025 3.610 3.650 3.400 3.420 340,547 -0.22(-6.04%)
Jan 27, 2025 3.560 3.785 3.540 3.640 415,038 +0.12(+3.41%)
Jan 24, 2025 3.490 3.610 3.370 3.520 342,527 +0.04(+1.15%)
Jan 23, 2025 3.410 3.520 3.360 3.480 396,778 +0.06(+1.75%)
Jan 22, 2025 3.600 3.625 3.370 3.420 524,217 -0.21(-5.79%)
Jan 21, 2025 3.910 3.930 3.555 3.630 428,967 -0.23(-5.96%)
Jan 17, 2025 4.000 4.060 3.800 3.860 331,687 -0.07(-1.78%)
Jan 16, 2025 3.960 4.040 3.870 3.930 373,167 -0.02(-0.51%)
Jan 15, 2025 4.210 4.270 3.935 3.950 402,468 -0.13(-3.19%)
Jan 14, 2025 3.870 4.090 3.860 4.080 355,145 +0.18(+4.62%)
Jan 13, 2025 3.800 3.920 3.660 3.900 546,190 +0.09(+2.36%)
Jan 10, 2025 3.900 3.900 3.700 3.810 519,541 -0.07(-1.80%)
Jan 08, 2025 3.920 4.005 3.835 3.880 495,754 -0.12(-3.00%)
Jan 07, 2025 4.000 4.220 3.820 4.000 687,321 -0.05(-1.23%)
Jan 06, 2025 4.480 4.550 4.030 4.050 980,638 -0.43(-9.60%)
Jan 03, 2025 4.390 4.530 4.360 4.480 492,838 +0.14(+3.23%)
Jan 02, 2025 4.530 4.640 4.255 4.340 504,641 -0.18(-3.98%)
Dec 31, 2024 4.520 0 +0.41(+9.98%)
Dec 30, 2024 4.080 4.220 3.980 4.110 443,357 +0.02(+0.49%)
Dec 27, 2024 4.250 4.390 3.945 4.090 489,917 -0.23(-5.32%)
Dec 26, 2024 4.200 4.415 4.120 4.320 379,506 +0.07(+1.65%)
Dec 24, 2024 4.180 4.300 4.050 4.250 223,911 +0.11(+2.66%)
Dec 23, 2024 4.240 4.375 3.980 4.140 491,164 -0.10(-2.36%)
Dec 20, 2024 4.030 4.320 4.030 4.240 1,076,055 +0.11(+2.70%)
Dec 19, 2024 4.420 4.430 4.101 4.128 412,707 -0.19(-4.43%)
Dec 18, 2024 4.770 4.840 4.290 4.320 770,299 -0.46(-9.62%)
Dec 17, 2024 6.170 6.170 4.710 4.780 943,062 -1.50(-23.89%)
Dec 16, 2024 6.360 6.390 6.250 6.280 234,808 -0.11(-1.72%)
Dec 13, 2024 6.460 6.560 6.240 6.390 210,673 -0.11(-1.69%)
Dec 12, 2024 6.500 6.570 6.360 6.500 204,190 +0.04(+0.62%)
Dec 11, 2024 6.580 6.640 6.410 6.460 234,876 -0.04(-0.62%)
Dec 10, 2024 6.470 6.560 6.300 6.500 236,193 -0.02(-0.31%)
Dec 09, 2024 6.270 6.550 6.250 6.520 218,791 +0.35(+5.67%)
Dec 06, 2024 6.350 6.350 6.070 6.170 251,534 -0.12(-1.91%)
Dec 05, 2024 6.420 6.470 6.270 6.290 203,436 -0.13(-2.02%)
Dec 04, 2024 6.430 6.580 6.370 6.420 229,519 -0.02(-0.31%)
Dec 03, 2024 6.770 6.770 6.320 6.440 258,596 -0.31(-4.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.