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 |
| Jan 24, 2024 | $12.82 | $12.83 | $12.36 | $12.46 | 155 895 |
| Jan 23, 2024 | $12.77 | $12.81 | $12.52 | $12.60 | 167 764 |
| Jan 22, 2024 | $12.71 | $12.86 | $12.56 | $12.66 | 195 712 |
| Jan 19, 2024 | $12.31 | $12.56 | $12.10 | $12.54 | 138 257 |
| Jan 18, 2024 | $12.08 | $12.25 | $12.07 | $12.21 | 149 323 |
| Jan 17, 2024 | $11.93 | $12.14 | $11.80 | $12.00 | 265 171 |
| Jan 16, 2024 | $12.34 | $12.50 | $12.14 | $12.19 | 240 577 |
| Jan 12, 2024 | $12.68 | $12.86 | $12.49 | $12.49 | 151 995 |
| Jan 11, 2024 | $12.55 | $12.64 | $12.48 | $12.57 | 157 624 |
| Jan 10, 2024 | $12.51 | $12.79 | $12.47 | $12.70 | 370 139 |
| Jan 09, 2024 | $12.64 | $12.70 | $12.55 | $12.61 | 158 158 |
| Jan 08, 2024 | $12.96 | $13.08 | $12.84 | $12.90 | 336 816 |
| Jan 05, 2024 | $13.19 | $13.38 | $12.85 | $12.89 | 875 426 |
| Jan 04, 2024 | $13.57 | $13.63 | $13.36 | $13.38 | 337 952 |
| Jan 03, 2024 | $13.67 | $13.67 | $13.39 | $13.42 | 111 212 |
| Jan 02, 2024 | $13.55 | $13.86 | $13.55 | $13.76 | 122 861 |
| Dec 29, 2023 | $14.02 | $14.05 | $13.63 | $13.63 | 176 702 |
| Dec 28, 2023 | $14.16 | $14.27 | $14.04 | $14.10 | 69 216 |
| Dec 27, 2023 | $14.60 | $14.62 | $14.35 | $14.48 | 188 952 |
| Dec 26, 2023 | $14.33 | $14.62 | $14.25 | $14.47 | 171 077 |
| Dec 22, 2023 | $14.32 | $14.46 | $14.11 | $14.19 | 130 770 |
| Dec 21, 2023 | $14.11 | $14.32 | $14.05 | $14.24 | 168 493 |
| Dec 20, 2023 | $14.29 | $14.56 | $13.94 | $13.95 | 331 709 |
| Dec 19, 2023 | $14.05 | $14.35 | $14.05 | $14.26 | 241 169 |
| Dec 18, 2023 | $14.69 | $14.69 | $14.07 | $14.16 | 215 864 |
