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 |
| 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 |
| Mar 21, 2024 | $9.84 | $10.05 | $9.83 | $9.95 | 128 831 |
| Mar 20, 2024 | $9.64 | $9.92 | $9.38 | $9.78 | 415 332 |
| Mar 19, 2024 | $9.75 | $9.84 | $9.62 | $9.72 | 131 913 |
| Mar 18, 2024 | $9.78 | $9.89 | $9.62 | $9.81 | 127 923 |
| Mar 15, 2024 | $9.35 | $9.82 | $9.35 | $9.79 | 358 908 |
| Mar 14, 2024 | $9.60 | $9.60 | $9.32 | $9.43 | 164 693 |
| Mar 13, 2024 | $9.72 | $9.90 | $9.54 | $9.63 | 296 642 |
| Mar 12, 2024 | $9.85 | $9.85 | $9.64 | $9.76 | 186 514 |
| Mar 11, 2024 | $9.87 | $10.05 | $9.76 | $9.78 | 194 767 |
| Mar 08, 2024 | $9.97 | $10.15 | $9.86 | $9.91 | 163 934 |
| Mar 07, 2024 | $9.83 | $9.85 | $9.68 | $9.80 | 109 646 |
| Mar 06, 2024 | $9.84 | $9.90 | $9.64 | $9.69 | 282 689 |
| Mar 05, 2024 | $9.52 | $9.76 | $9.46 | $9.73 | 208 419 |
| Mar 04, 2024 | $9.85 | $9.85 | $9.57 | $9.58 | 250 285 |
| Mar 01, 2024 | $9.68 | $9.95 | $9.47 | $9.85 | 184 595 |
