Claros Mortgage Trust, Inc. CMTG
1.60 USD +0.02 (+1.27%)
Regular-session close
1.60 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.57 Day range 1.62
1.11 52-week range 3.56
- YTD
- -47.71%
- 1 year
- -47.37%
CMTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | +0.02 | +1.27% | 831,422 |
| Nov 12, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | -0.02 | -1.25% | 844,700 |
| Nov 11, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | -0.10 | -5.88% | 1,012,600 |
| Nov 10, 2026 | 1.73 | 1.77 | 1.67 | 1.70 | -0.02 | -1.16% | 1,166,200 |
| Nov 9, 2026 | 1.66 | 1.78 | 1.64 | 1.72 | +0.08 | +4.88% | 1,114,000 |
| Nov 6, 2026 | 1.68 | 1.81 | 1.64 | 1.64 | -0.07 | -4.09% | 1,329,200 |
| Nov 5, 2026 | 1.90 | 1.97 | 1.69 | 1.71 | -0.14 | -7.57% | 3,831,400 |
| Nov 4, 2026 | 1.52 | 1.96 | 1.41 | 1.85 | +0.74 | +66.67% | 21,991,400 |
| Nov 3, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | -0.03 | -2.63% | 468,900 |
| Nov 2, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | -0.01 | -0.87% | 554,600 |
| Oct 30, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | -0.03 | -2.54% | 559,600 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 0.00 | 0.00% | 590,100 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | -0.04 | -3.28% | 711,200 |
| Oct 27, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 0.00 | 0.00% | 804,800 |
| Oct 26, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | +0.01 | +0.83% | 575,900 |
| Oct 23, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 0.00 | 0.00% | 433,600 |
| Oct 22, 2026 | 1.11 | 1.23 | 1.11 | 1.21 | +0.10 | +9.01% | 722,700 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.11 | 1.11 | -0.04 | -3.48% | 1,661,100 |
| Oct 20, 2026 | 1.10 | 1.17 | 1.09 | 1.15 | +0.04 | +3.60% | 855,600 |
| Oct 19, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | -0.07 | -5.93% | 545,000 |
| Oct 16, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 0.00 | 0.00% | 505,600 |
| Oct 15, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | +0.02 | +1.72% | 581,600 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.14 | 1.16 | -0.07 | -5.69% | 847,700 |
| Oct 13, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | +0.03 | +2.50% | 673,800 |
| Oct 12, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | 0.00 | 0.00% | 458,100 |
| Oct 9, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | -0.04 | -3.23% | 226,500 |
| Oct 8, 2026 | 1.21 | 1.25 | 1.19 | 1.24 | +0.01 | +0.81% | 1,029,600 |
| Oct 7, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | +0.02 | +1.65% | 481,000 |
| Oct 6, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | +0.03 | +2.54% | 581,200 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | -0.05 | -4.07% | 2,504,300 |
| Oct 2, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | +0.02 | +1.65% | 547,400 |
| Oct 1, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | -0.04 | -3.20% | 1,310,400 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | -0.04 | -3.10% | 565,500 |
| Sep 29, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | +0.02 | +1.57% | 570,700 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | -0.04 | -3.05% | 502,200 |
| Sep 25, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | +0.01 | +0.77% | 404,100 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | -0.02 | -1.52% | 999,900 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | -0.06 | -4.35% | 1,062,400 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | -0.10 | -6.76% | 738,100 |
| Sep 21, 2026 | 1.44 | 1.49 | 1.41 | 1.48 | +0.05 | +3.50% | 585,200 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.41 | 1.43 | -0.03 | -2.05% | 2,971,700 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | +0.02 | +1.39% | 481,000 |
| Sep 16, 2026 | 1.47 | 1.50 | 1.43 | 1.44 | -0.05 | -3.36% | 1,174,200 |
| Sep 15, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 0.00 | 0.00% | 889,100 |
| Sep 14, 2026 | 1.55 | 1.56 | 1.49 | 1.49 | -0.02 | -1.32% | 1,071,800 |
| Sep 11, 2026 | 1.55 | 1.58 | 1.48 | 1.51 | -0.03 | -1.95% | 1,311,900 |
| Sep 10, 2026 | 1.56 | 1.58 | 1.50 | 1.54 | -0.04 | -2.53% | 939,500 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | +0.04 | +2.60% | 884,900 |
| Sep 8, 2026 | 1.60 | 1.63 | 1.52 | 1.54 | -0.08 | -4.94% | 279,900 |
| Sep 4, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | +0.02 | +1.25% | 338,800 |
| Sep 3, 2026 | 1.56 | 1.62 | 1.50 | 1.60 | +0.08 | +5.26% | 943,300 |
| Sep 2, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | +0.05 | +3.40% | 629,300 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.43 | 1.47 | -0.12 | -7.55% | 2,719,800 |
| Aug 31, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | -0.03 | -1.85% | 615,900 |
| Aug 28, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | -0.03 | -1.82% | 204,000 |
| Aug 27, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | -0.01 | -0.60% | 492,500 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | -0.05 | -2.92% | 658,300 |
| Aug 25, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | -0.01 | -0.58% | 255,200 |
| Aug 24, 2026 | 1.81 | 1.84 | 1.72 | 1.72 | -0.07 | -3.91% | 579,700 |
| Aug 21, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | +0.03 | +1.70% | 465,700 |
| Aug 20, 2026 | 1.67 | 1.77 | 1.66 | 1.76 | +0.04 | +2.33% | 606,100 |
| Aug 19, 2026 | 1.74 | 1.76 | 1.69 | 1.72 | +0.02 | +1.18% | 692,700 |
| Aug 18, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | -0.05 | -2.86% | 364,000 |
| Aug 17, 2026 | 1.80 | 1.82 | 1.73 | 1.75 | -0.07 | -3.85% | 768,400 |
| Aug 14, 2026 | 1.87 | 1.97 | 1.82 | 1.82 | -0.08 | -4.21% | 922,400 |
65 days, newest first. Daily bars as drawn on the CMTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.