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 |
| Oct 05, 2023 | $10.71 | $11.23 | $10.71 | $11.21 | 166 096 |
| Oct 04, 2023 | $10.66 | $10.82 | $10.33 | $10.74 | 164 545 |
| Oct 03, 2023 | $10.89 | $10.98 | $10.53 | $10.68 | 208 800 |
| Oct 02, 2023 | $11.06 | $11.09 | $10.87 | $11.01 | 320 860 |
| Sep 29, 2023 | $11.11 | $11.19 | $10.96 | $11.08 | 143 546 |
| Sep 28, 2023 | $10.89 | $11.08 | $10.83 | $11.04 | 194 008 |
| Sep 27, 2023 | $10.94 | $11.13 | $10.83 | $11.11 | 261 235 |
| Sep 26, 2023 | $11.06 | $11.16 | $10.81 | $10.83 | 112 176 |
| Sep 25, 2023 | $11.07 | $11.27 | $10.94 | $11.17 | 110 349 |
| Sep 22, 2023 | $11.17 | $11.27 | $11.07 | $11.14 | 183 980 |
| Sep 21, 2023 | $11.34 | $11.46 | $11.16 | $11.18 | 114 673 |
| Sep 20, 2023 | $11.58 | $11.62 | $11.41 | $11.43 | 105 537 |
| Sep 19, 2023 | $11.47 | $11.60 | $11.39 | $11.48 | 121 538 |
| Sep 18, 2023 | $11.73 | $11.72 | $11.34 | $11.45 | 115 119 |
| Sep 15, 2023 | $11.34 | $11.88 | $11.38 | $11.88 | 208 859 |
| Sep 14, 2023 | $11.40 | $11.50 | $11.28 | $11.38 | 115 287 |
| Sep 13, 2023 | $11.34 | $11.40 | $11.17 | $11.21 | 193 409 |
| Sep 12, 2023 | $11.58 | $11.60 | $11.31 | $11.36 | 142 637 |
| Sep 11, 2023 | $11.56 | $11.72 | $11.46 | $11.57 | 231 464 |
| Sep 08, 2023 | $11.44 | $11.70 | $11.32 | $11.49 | 101 113 |
| Sep 07, 2023 | $11.29 | $11.61 | $11.21 | $11.47 | 228 618 |
| Sep 06, 2023 | $11.40 | $11.57 | $11.28 | $11.29 | 163 410 |
| Sep 05, 2023 | $11.43 | $11.47 | $11.21 | $11.34 | 224 112 |
| Sep 01, 2023 | $11.52 | $11.57 | $11.33 | $11.50 | 182 577 |
| Aug 31, 2023 | $11.18 | $11.42 | $11.23 | $11.39 | 238 960 |
