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 |
| Dec 20, 2021 | $16.05 | $16.66 | $15.59 | $15.59 | 85 427 |
| Dec 17, 2021 | $15.78 | $17.11 | $15.68 | $16.38 | 129 611 |
| Dec 16, 2021 | $15.14 | $15.99 | $15.14 | $15.74 | 197 317 |
| Dec 15, 2021 | $16.32 | $16.80 | $14.62 | $15.14 | 158 595 |
| Dec 14, 2021 | $15.83 | $16.51 | $15.83 | $16.19 | 42 616 |
| Dec 13, 2021 | $16.90 | $16.93 | $15.99 | $16.07 | 72 550 |
| Dec 10, 2021 | $16.63 | $17.00 | $16.46 | $16.81 | 51 319 |
| Dec 09, 2021 | $16.32 | $16.74 | $16.32 | $16.40 | 40 254 |
| Dec 08, 2021 | $16.72 | $16.90 | $16.50 | $16.55 | 59 161 |
| Dec 07, 2021 | $17.15 | $17.43 | $16.72 | $16.72 | 51 456 |
| Dec 06, 2021 | $17.88 | $17.90 | $17.03 | $17.20 | 96 627 |
| Dec 03, 2021 | $17.90 | $18.16 | $17.24 | $17.93 | 91 841 |
| Dec 02, 2021 | $16.90 | $17.94 | $16.90 | $17.90 | 89 311 |
| Dec 01, 2021 | $16.67 | $17.08 | $16.66 | $17.00 | 137 997 |
| Nov 30, 2021 | $16.61 | $16.77 | $16.53 | $16.67 | 144 816 |
| Nov 29, 2021 | $16.47 | $17.29 | $16.12 | $16.51 | 175 415 |
| Nov 26, 2021 | $16.50 | $17.51 | $16.39 | $16.67 | 33 003 |
| Nov 24, 2021 | $16.90 | $17.59 | $16.55 | $16.65 | 122 603 |
| Nov 23, 2021 | $17.00 | $17.15 | $16.80 | $16.94 | 51 223 |
| Nov 22, 2021 | $17.10 | $17.42 | $17.10 | $17.13 | 91 685 |
| Nov 19, 2021 | $17.29 | $17.54 | $17.00 | $17.15 | 93 041 |
| Nov 18, 2021 | $17.00 | $17.59 | $16.87 | $17.44 | 141 867 |
| Nov 17, 2021 | $16.61 | $17.10 | $16.41 | $17.02 | 149 182 |
| Nov 16, 2021 | $16.46 | $16.75 | $16.41 | $16.66 | 129 195 |
| Nov 15, 2021 | $16.17 | $17.02 | $16.17 | $16.65 | 255 293 |
