NYSE:CMTG
Claros Mortgage Trust, Inc. Stock Price (Quote)
$8.40
+0.0600 (+0.719%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.15 | $9.45 | Friday, 10th May 2024 CMTG stock ended at $8.40. This is 0.719% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.40% from a day low at $8.32 to a day high of $8.52. |
| 90 days | $8.15 | $10.37 | |
| 52 weeks | $8.15 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $11.50 | $11.59 | $11.28 | $11.35 | 335 255 |
| Jun 16, 2023 | $11.62 | $11.65 | $11.31 | $11.57 | 493 830 |
| Jun 15, 2023 | $11.25 | $11.50 | $11.14 | $11.49 | 536 190 |
| Jun 14, 2023 | $11.26 | $11.51 | $11.25 | $11.38 | 433 506 |
| Jun 13, 2023 | $10.98 | $11.21 | $10.97 | $11.21 | 375 677 |
| Jun 12, 2023 | $11.00 | $11.11 | $10.86 | $11.03 | 229 096 |
| Jun 09, 2023 | $11.31 | $11.27 | $11.01 | $11.05 | 178 230 |
| Jun 08, 2023 | $11.45 | $11.46 | $11.18 | $11.25 | 237 742 |
| Jun 07, 2023 | $11.22 | $11.66 | $11.07 | $11.56 | 403 254 |
| Jun 06, 2023 | $10.73 | $11.27 | $10.72 | $11.12 | 370 201 |
| Jun 05, 2023 | $10.72 | $10.88 | $10.65 | $10.75 | 234 978 |
| Jun 02, 2023 | $10.45 | $10.84 | $10.45 | $10.77 | 330 166 |
| Jun 01, 2023 | $10.34 | $10.39 | $10.10 | $10.25 | 361 219 |
| May 31, 2023 | $10.52 | $10.65 | $10.23 | $10.43 | 958 263 |
| May 30, 2023 | $10.73 | $10.82 | $10.41 | $10.58 | 291 421 |
| May 26, 2023 | $10.78 | $10.81 | $10.28 | $10.70 | 320 600 |
| May 25, 2023 | $10.32 | $10.51 | $10.08 | $10.31 | 563 711 |
| May 24, 2023 | $10.61 | $10.78 | $10.41 | $10.42 | 219 854 |
| May 23, 2023 | $10.31 | $10.92 | $10.34 | $10.71 | 407 167 |
| May 22, 2023 | $10.74 | $10.80 | $10.21 | $10.36 | 408 323 |
| May 19, 2023 | $10.74 | $11.13 | $10.66 | $10.80 | 278 003 |
| May 18, 2023 | $10.73 | $10.69 | $10.45 | $10.53 | 386 880 |
| May 17, 2023 | $10.70 | $10.87 | $10.65 | $10.80 | 391 658 |
| May 16, 2023 | $10.81 | $10.98 | $10.53 | $10.57 | 260 542 |
| May 15, 2023 | $11.03 | $11.20 | $10.99 | $11.00 | 235 315 |
