NYSE:CMTG
Claros Mortgage Trust, Inc. Stock Price (Quote)
$8.71
+0.160 (+1.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.37 | $9.79 | Friday, 26th Apr 2024 CMTG stock ended at $8.71. This is 1.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.03% from a day low at $8.58 to a day high of $8.84. |
| 90 days | $8.37 | $12.80 | |
| 52 weeks | $8.37 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.58 | $8.84 | $8.58 | $8.71 | 120 452 |
| Apr 25, 2024 | $8.76 | $8.76 | $8.54 | $8.55 | 290 379 |
| Apr 24, 2024 | $8.89 | $8.89 | $8.69 | $8.87 | 193 756 |
| Apr 23, 2024 | $8.96 | $9.04 | $8.91 | $8.99 | 190 609 |
| Apr 22, 2024 | $8.98 | $9.02 | $8.82 | $8.95 | 167 874 |
| Apr 19, 2024 | $8.84 | $9.01 | $8.80 | $8.95 | 315 792 |
| Apr 18, 2024 | $8.62 | $9.03 | $8.55 | $8.89 | 536 933 |
| Apr 17, 2024 | $8.62 | $8.75 | $8.61 | $8.62 | 182 144 |
| Apr 16, 2024 | $8.60 | $8.62 | $8.40 | $8.57 | 184 708 |
| Apr 15, 2024 | $8.75 | $8.83 | $8.55 | $8.68 | 215 930 |
| Apr 12, 2024 | $8.80 | $8.81 | $8.62 | $8.68 | 152 916 |
| Apr 11, 2024 | $8.53 | $8.92 | $8.51 | $8.87 | 294 550 |
| Apr 10, 2024 | $9.13 | $9.13 | $8.37 | $8.50 | 596 791 |
| Apr 09, 2024 | $9.42 | $9.54 | $9.35 | $9.51 | 77 017 |
| Apr 08, 2024 | $9.45 | $9.48 | $9.39 | $9.39 | 43 449 |
| Apr 05, 2024 | $9.29 | $9.40 | $9.23 | $9.36 | 131 230 |
| Apr 04, 2024 | $9.51 | $9.64 | $9.35 | $9.35 | 99 569 |
| Apr 03, 2024 | $9.24 | $9.42 | $9.23 | $9.35 | 56 644 |
| Apr 02, 2024 | $9.45 | $9.48 | $9.22 | $9.34 | 185 117 |
| Apr 01, 2024 | $9.79 | $9.79 | $9.50 | $9.57 | 218 862 |
| Mar 28, 2024 | $9.44 | $9.78 | $9.44 | $9.76 | 380 776 |
| Mar 27, 2024 | $9.30 | $9.47 | $9.30 | $9.43 | 143 691 |
| Mar 26, 2024 | $9.75 | $9.75 | $9.40 | $9.45 | 143 303 |
| Mar 25, 2024 | $9.74 | $9.83 | $9.64 | $9.64 | 71 381 |
| Mar 22, 2024 | $9.92 | $9.92 | $9.64 | $9.70 | 126 523 |
