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)

2.910 +0.120 (+4.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 2.860 3.000 2.840 2.910 850,506 +0.12(+4.30%)
Jun 05, 2025 2.700 2.920 2.700 2.790 1,054,076 +0.08(+2.95%)
Jun 04, 2025 2.720 2.735 2.630 2.710 557,743 +0.00(+0.00%)
Jun 03, 2025 2.510 2.730 2.500 2.710 995,477 +0.19(+7.54%)
Jun 02, 2025 2.550 2.565 2.465 2.520 710,306 -0.05(-1.95%)
May 30, 2025 2.580 2.590 2.500 2.570 2,654,702 -0.02(-0.77%)
May 29, 2025 2.570 2.655 2.510 2.590 752,922 +0.07(+2.78%)
May 28, 2025 2.490 2.535 2.450 2.520 708,995 +0.03(+1.20%)
May 27, 2025 2.390 2.500 2.280 2.490 1,196,377 +0.15(+6.41%)
May 23, 2025 2.290 2.375 2.251 2.340 813,070 -0.01(-0.43%)
May 22, 2025 2.380 2.420 2.280 2.350 1,131,392 -0.02(-0.84%)
May 21, 2025 2.280 2.630 2.235 2.370 1,539,938 +0.08(+3.49%)
May 20, 2025 2.360 2.420 2.280 2.290 822,149 -0.10(-4.18%)
May 19, 2025 2.480 2.500 2.355 2.390 613,839 -0.17(-6.64%)
May 16, 2025 2.500 2.560 2.475 2.560 582,322 +0.07(+2.81%)
May 15, 2025 2.440 2.540 2.365 2.490 856,909 +0.04(+1.63%)
May 14, 2025 2.580 2.580 2.375 2.450 914,866 -0.14(-5.41%)
May 13, 2025 2.620 2.680 2.530 2.590 657,807 +0.00(+0.00%)
May 12, 2025 2.560 2.610 2.390 2.590 741,611 +0.16(+6.58%)
May 09, 2025 2.450 2.490 2.300 2.430 777,699 +0.00(+0.00%)
May 08, 2025 2.560 2.820 2.321 2.430 1,691,854 -0.24(-8.99%)
May 07, 2025 2.570 2.700 2.560 2.670 832,167 +0.13(+5.12%)
May 06, 2025 2.570 2.620 2.480 2.540 467,905 -0.06(-2.31%)
May 05, 2025 2.640 2.660 2.570 2.600 565,820 -0.09(-3.35%)
May 02, 2025 2.610 2.705 2.565 2.690 554,594 +0.12(+4.67%)
May 01, 2025 2.480 2.610 2.400 2.570 833,124 +0.11(+4.47%)
Apr 30, 2025 2.420 2.495 2.335 2.460 621,185 -0.03(-1.20%)
Apr 29, 2025 2.400 2.490 2.380 2.490 403,635 +0.06(+2.47%)
Apr 28, 2025 2.430 2.520 2.340 2.430 379,518 +0.00(+0.00%)
Apr 25, 2025 2.360 2.440 2.280 2.430 825,446 +0.02(+0.83%)
Apr 24, 2025 2.400 2.455 2.365 2.410 510,235 +0.02(+0.84%)
Apr 23, 2025 2.490 2.575 2.365 2.390 703,403 +0.04(+1.70%)
Apr 22, 2025 2.280 2.370 2.230 2.350 862,125 +0.10(+4.44%)
Apr 21, 2025 2.320 2.320 2.190 2.250 736,287 -0.11(-4.66%)
Apr 17, 2025 2.270 2.410 2.235 2.360 861,948 +0.09(+3.96%)
Apr 16, 2025 2.360 2.360 2.250 2.270 725,904 -0.12(-5.02%)
Apr 15, 2025 2.440 2.520 2.360 2.390 783,331 -0.09(-3.63%)
Apr 14, 2025 2.360 2.530 2.350 2.480 1,042,835 +0.17(+7.36%)
Apr 11, 2025 2.420 2.470 2.150 2.310 1,799,591 -0.16(-6.48%)
Apr 10, 2025 2.640 2.721 2.420 2.470 1,163,108 -0.28(-10.18%)
Apr 09, 2025 2.440 2.760 2.265 2.750 1,745,407 +0.27(+10.89%)
Apr 08, 2025 2.720 2.790 2.440 2.480 1,419,952 -0.18(-6.77%)
Apr 07, 2025 3.030 3.130 2.630 2.660 1,629,756 -0.45(-14.47%)
Apr 04, 2025 3.000 3.210 2.940 3.110 1,002,806 -0.02(-0.64%)
Apr 03, 2025 3.270 3.410 3.000 3.130 1,089,327 -0.26(-7.67%)
Apr 02, 2025 3.590 3.610 3.380 3.390 1,406,482 -0.27(-7.38%)
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 Of Service.