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 |
| Aug 30, 2023 | $11.06 | $11.33 | $11.04 | $11.18 | 180 764 |
| Aug 29, 2023 | $11.12 | $11.36 | $11.02 | $11.31 | 159 743 |
| Aug 28, 2023 | $10.66 | $11.08 | $10.66 | $11.06 | 163 482 |
| Aug 25, 2023 | $10.55 | $10.70 | $10.48 | $10.61 | 89 728 |
| Aug 24, 2023 | $10.72 | $10.76 | $10.45 | $10.46 | 164 107 |
| Aug 23, 2023 | $10.50 | $10.84 | $10.47 | $10.82 | 109 519 |
| Aug 22, 2023 | $10.49 | $10.55 | $10.39 | $10.50 | 91 587 |
| Aug 21, 2023 | $10.57 | $10.64 | $10.35 | $10.41 | 120 315 |
| Aug 18, 2023 | $10.39 | $10.65 | $10.39 | $10.59 | 201 786 |
| Aug 17, 2023 | $10.78 | $10.84 | $10.48 | $10.51 | 159 207 |
| Aug 16, 2023 | $10.62 | $10.84 | $10.62 | $10.77 | 138 115 |
| Aug 15, 2023 | $10.87 | $10.84 | $10.61 | $10.66 | 81 711 |
| Aug 14, 2023 | $11.10 | $11.17 | $10.89 | $10.93 | 92 907 |
| Aug 11, 2023 | $11.15 | $11.32 | $11.13 | $11.19 | 70 457 |
| Aug 10, 2023 | $11.22 | $11.36 | $11.15 | $11.24 | 145 702 |
| Aug 09, 2023 | $11.18 | $11.27 | $11.02 | $11.14 | 84 624 |
| Aug 08, 2023 | $11.04 | $11.29 | $10.96 | $11.27 | 142 672 |
| Aug 07, 2023 | $11.14 | $11.28 | $10.83 | $11.25 | 171 772 |
| Aug 04, 2023 | $10.81 | $11.30 | $10.80 | $11.19 | 145 348 |
| Aug 03, 2023 | $10.80 | $10.87 | $10.16 | $10.81 | 339 553 |
| Aug 02, 2023 | $11.75 | $12.26 | $11.16 | $11.28 | 352 380 |
| Aug 01, 2023 | $12.41 | $12.35 | $12.08 | $12.18 | 180 045 |
| Jul 31, 2023 | $12.36 | $12.49 | $12.27 | $12.32 | 97 480 |
| Jul 28, 2023 | $12.34 | $12.57 | $12.26 | $12.34 | 182 470 |
| Jul 27, 2023 | $12.82 | $12.86 | $12.18 | $12.22 | 215 822 |
