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 15, 2023 | $14.48 | $15.25 | $14.35 | $14.54 | 3 478 635 |
| Dec 14, 2023 | $14.00 | $14.60 | $13.94 | $14.41 | 1 721 588 |
| Dec 13, 2023 | $13.11 | $13.80 | $13.00 | $13.72 | 440 510 |
| Dec 12, 2023 | $12.90 | $13.12 | $12.77 | $13.04 | 206 384 |
| Dec 11, 2023 | $12.89 | $13.04 | $12.85 | $12.96 | 275 407 |
| Dec 08, 2023 | $12.85 | $12.97 | $12.74 | $12.92 | 285 992 |
| Dec 07, 2023 | $12.65 | $12.85 | $12.54 | $12.85 | 304 696 |
| Dec 06, 2023 | $12.93 | $12.98 | $12.43 | $12.55 | 329 988 |
| Dec 05, 2023 | $12.95 | $13.00 | $12.78 | $12.79 | 177 608 |
| Dec 04, 2023 | $12.67 | $12.94 | $12.66 | $12.93 | 245 926 |
| Dec 01, 2023 | $12.09 | $12.73 | $11.94 | $12.65 | 270 159 |
| Nov 30, 2023 | $12.10 | $12.38 | $12.00 | $12.21 | 309 103 |
| Nov 29, 2023 | $12.03 | $12.20 | $11.97 | $12.10 | 149 647 |
| Nov 28, 2023 | $11.90 | $11.92 | $11.72 | $11.79 | 96 949 |
| Nov 27, 2023 | $11.85 | $11.97 | $11.78 | $11.86 | 139 522 |
| Nov 24, 2023 | $11.74 | $12.02 | $11.74 | $11.96 | 64 905 |
| Nov 22, 2023 | $11.75 | $11.83 | $11.62 | $11.77 | 97 691 |
| Nov 21, 2023 | $11.61 | $11.63 | $11.49 | $11.57 | 91 506 |
| Nov 20, 2023 | $11.81 | $11.81 | $11.65 | $11.68 | 128 992 |
| Nov 17, 2023 | $11.58 | $12.00 | $11.56 | $11.84 | 414 230 |
| Nov 16, 2023 | $11.78 | $11.78 | $11.42 | $11.48 | 67 334 |
| Nov 15, 2023 | $11.58 | $11.86 | $11.55 | $11.73 | 154 954 |
| Nov 14, 2023 | $11.18 | $11.66 | $11.10 | $11.64 | 222 895 |
| Nov 13, 2023 | $10.55 | $10.68 | $10.46 | $10.63 | 78 753 |
| Nov 10, 2023 | $10.55 | $10.77 | $10.53 | $10.65 | 150 384 |
