Claros Mortgage Trust, Inc. Common Stock (CMTG)
2.7900
+0.1300 (4.89%)
NYSE · Last Trade: Feb 4th, 9:37 PM EST
Historical Prices For Claros Mortgage Trust, Inc. Common Stock (CMTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 2.67 | 2.84 | 2.66 | 2.79 | 377,569 | 2.79 |
| 2/03/2026 | 2.81 | 2.81 | 2.66 | 2.66 | 535,314 | 2.66 |
| 2/02/2026 | 2.70 | 2.91 | 2.70 | 2.84 | 633,233 | 2.84 |
| 1/30/2026 | 2.89 | 2.89 | 2.69 | 2.74 | 631,782 | 2.74 |
| 1/29/2026 | 2.85 | 2.97 | 2.79 | 2.92 | 512,959 | 2.92 |
| 1/28/2026 | 2.91 | 2.98 | 2.77 | 2.80 | 815,823 | 2.80 |
| 1/27/2026 | 2.84 | 2.94 | 2.80 | 2.93 | 218,922 | 2.93 |
| 1/26/2026 | 2.83 | 2.87 | 2.75 | 2.83 | 531,233 | 2.83 |
| 1/23/2026 | 2.87 | 2.87 | 2.79 | 2.82 | 224,416 | 2.82 |
| 1/22/2026 | 2.93 | 3.00 | 2.89 | 2.89 | 255,780 | 2.89 |
| 1/21/2026 | 2.80 | 2.90 | 2.75 | 2.90 | 330,456 | 2.90 |
| 1/20/2026 | 2.82 | 2.88 | 2.76 | 2.77 | 339,379 | 2.77 |
| 1/16/2026 | 2.84 | 2.93 | 2.84 | 2.92 | 206,114 | 2.92 |
| 1/15/2026 | 2.83 | 2.94 | 2.82 | 2.85 | 200,582 | 2.85 |
| 1/14/2026 | 2.78 | 2.85 | 2.76 | 2.82 | 256,629 | 2.82 |
| 1/13/2026 | 2.85 | 2.86 | 2.73 | 2.80 | 400,566 | 2.80 |
| 1/12/2026 | 2.78 | 2.85 | 2.72 | 2.82 | 296,572 | 2.82 |
| 1/09/2026 | 2.86 | 2.86 | 2.77 | 2.78 | 247,097 | 2.78 |
| 1/08/2026 | 2.78 | 2.90 | 2.78 | 2.85 | 351,088 | 2.85 |
| 1/07/2026 | 2.93 | 2.93 | 2.79 | 2.82 | 448,665 | 2.82 |
| 1/06/2026 | 2.91 | 2.94 | 2.85 | 2.90 | 424,007 | 2.90 |
| 1/05/2026 | 3.06 | 3.06 | 2.93 | 2.95 | 327,311 | 2.95 |
| 1/02/2026 | 3.06 | 3.14 | 3.03 | 3.09 | 391,341 | 3.09 |
| 12/31/2025 | 3.08 | 3.10 | 3.03 | 3.06 | 278,691 | 3.06 |
| 12/30/2025 | 3.06 | 3.09 | 2.96 | 3.07 | 341,715 | 3.07 |
| 12/29/2025 | 3.08 | 3.08 | 3.03 | 3.06 | 247,279 | 3.06 |
| 12/26/2025 | 3.07 | 3.10 | 3.01 | 3.08 | 279,817 | 3.08 |
| 12/24/2025 | 3.08 | 3.09 | 3.04 | 3.06 | 85,553 | 3.06 |
| 12/23/2025 | 3.07 | 3.12 | 2.96 | 3.08 | 432,171 | 3.08 |
| 12/22/2025 | 3.31 | 3.34 | 3.09 | 3.10 | 292,024 | 3.10 |
| 12/19/2025 | 3.34 | 3.35 | 3.26 | 3.31 | 1,085,039 | 3.31 |
| 12/18/2025 | 3.37 | 3.41 | 3.28 | 3.36 | 260,337 | 3.36 |
| 12/17/2025 | 3.38 | 3.43 | 3.31 | 3.33 | 318,749 | 3.33 |
| 12/16/2025 | 3.48 | 3.50 | 3.35 | 3.39 | 400,639 | 3.39 |
| 12/15/2025 | 3.50 | 3.53 | 3.42 | 3.48 | 241,246 | 3.48 |
| 12/12/2025 | 3.62 | 3.62 | 3.45 | 3.47 | 408,043 | 3.47 |
| 12/11/2025 | 3.56 | 3.62 | 3.52 | 3.56 | 376,101 | 3.56 |
| 12/10/2025 | 3.47 | 3.56 | 3.45 | 3.53 | 532,283 | 3.53 |
| 12/09/2025 | 3.41 | 3.48 | 3.40 | 3.47 | 249,745 | 3.47 |
| 12/08/2025 | 3.47 | 3.49 | 3.35 | 3.39 | 303,390 | 3.39 |
| 12/05/2025 | 3.43 | 3.49 | 3.43 | 3.46 | 238,217 | 3.46 |
| 12/04/2025 | 3.49 | 3.51 | 3.44 | 3.47 | 311,050 | 3.47 |
| 12/03/2025 | 3.38 | 3.54 | 3.37 | 3.53 | 319,591 | 3.53 |
| 12/02/2025 | 3.38 | 3.40 | 3.27 | 3.33 | 285,284 | 3.33 |
| 12/01/2025 | 3.26 | 3.36 | 3.21 | 3.35 | 375,719 | 3.35 |
| 11/28/2025 | 3.36 | 3.36 | 3.25 | 3.33 | 193,786 | 3.33 |
| 11/26/2025 | 3.32 | 3.42 | 3.22 | 3.36 | 587,962 | 3.36 |
| 11/25/2025 | 3.04 | 3.42 | 2.85 | 3.35 | 862,203 | 3.35 |
| 11/24/2025 | 3.02 | 3.06 | 2.95 | 3.02 | 351,672 | 3.02 |
| 11/21/2025 | 2.72 | 3.02 | 2.72 | 3.01 | 584,720 | 3.01 |
| 11/20/2025 | 2.80 | 2.83 | 2.69 | 2.71 | 449,363 | 2.71 |
| 11/19/2025 | 2.88 | 2.94 | 2.75 | 2.75 | 555,095 | 2.75 |
| 11/18/2025 | 2.93 | 3.04 | 2.84 | 2.88 | 625,927 | 2.88 |
| 11/17/2025 | 3.05 | 3.08 | 2.90 | 2.92 | 365,601 | 2.92 |
| 11/14/2025 | 2.99 | 3.12 | 2.98 | 3.09 | 368,399 | 3.09 |
| 11/13/2025 | 3.04 | 3.14 | 2.96 | 3.04 | 477,892 | 3.04 |
| 11/12/2025 | 3.12 | 3.13 | 3.04 | 3.08 | 520,547 | 3.08 |
| 11/11/2025 | 3.04 | 3.18 | 3.03 | 3.15 | 298,582 | 3.15 |
| 11/10/2025 | 3.27 | 3.30 | 3.00 | 3.05 | 598,575 | 3.05 |
| 11/07/2025 | 3.46 | 3.46 | 3.25 | 3.26 | 671,131 | 3.26 |
| 11/06/2025 | 3.13 | 3.55 | 3.10 | 3.48 | 526,454 | 3.48 |
| 11/05/2025 | 3.18 | 3.31 | 3.15 | 3.31 | 203,874 | 3.31 |