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 |
| Feb 29, 2024 | $9.40 | $9.71 | $9.40 | $9.68 | 175 502 |
| Feb 28, 2024 | $9.14 | $9.31 | $9.08 | $9.21 | 117 377 |
| Feb 27, 2024 | $9.20 | $9.27 | $9.11 | $9.24 | 168 395 |
| Feb 26, 2024 | $9.23 | $9.40 | $9.10 | $9.11 | 205 274 |
| Feb 23, 2024 | $9.73 | $9.73 | $9.30 | $9.31 | 422 614 |
| Feb 22, 2024 | $9.53 | $9.85 | $9.53 | $9.81 | 230 293 |
| Feb 21, 2024 | $9.86 | $9.96 | $9.15 | $9.55 | 479 515 |
| Feb 20, 2024 | $10.04 | $10.14 | $9.76 | $9.86 | 321 950 |
| Feb 16, 2024 | $9.95 | $10.18 | $9.81 | $10.18 | 189 980 |
| Feb 15, 2024 | $9.62 | $10.28 | $9.62 | $10.11 | 279 902 |
| Feb 14, 2024 | $9.51 | $9.60 | $9.42 | $9.52 | 219 255 |
| Feb 13, 2024 | $9.77 | $9.81 | $9.36 | $9.39 | 410 098 |
| Feb 12, 2024 | $10.05 | $10.37 | $10.04 | $10.22 | 235 224 |
| Feb 09, 2024 | $10.00 | $10.12 | $9.81 | $10.04 | 310 152 |
| Feb 08, 2024 | $10.36 | $10.37 | $9.98 | $10.00 | 499 685 |
| Feb 07, 2024 | $11.09 | $11.09 | $10.33 | $10.36 | 297 982 |
| Feb 06, 2024 | $11.04 | $11.22 | $10.95 | $11.02 | 262 480 |
| Feb 05, 2024 | $11.17 | $11.22 | $10.95 | $11.05 | 412 643 |
| Feb 02, 2024 | $11.50 | $11.65 | $11.29 | $11.37 | 349 174 |
| Feb 01, 2024 | $11.81 | $11.92 | $11.24 | $11.75 | 533 919 |
| Jan 31, 2024 | $12.41 | $12.41 | $11.73 | $11.74 | 189 442 |
| Jan 30, 2024 | $12.68 | $12.68 | $12.39 | $12.41 | 423 406 |
| Jan 29, 2024 | $12.59 | $12.80 | $12.49 | $12.78 | 175 209 |
| Jan 26, 2024 | $12.63 | $12.65 | $12.54 | $12.56 | 97 654 |
| Jan 25, 2024 | $12.74 | $12.80 | $12.43 | $12.49 | 215 696 |
