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 |
| Jul 26, 2023 | $12.60 | $12.99 | $12.60 | $12.75 | 369 858 |
| Jul 25, 2023 | $12.62 | $12.81 | $12.62 | $12.69 | 446 416 |
| Jul 24, 2023 | $12.61 | $12.86 | $12.37 | $12.68 | 146 308 |
| Jul 21, 2023 | $12.46 | $12.52 | $12.25 | $12.27 | 161 219 |
| Jul 20, 2023 | $12.53 | $12.61 | $12.25 | $12.39 | 199 247 |
| Jul 19, 2023 | $12.07 | $12.52 | $12.19 | $12.51 | 154 606 |
| Jul 18, 2023 | $11.89 | $12.20 | $11.92 | $12.14 | 177 715 |
| Jul 17, 2023 | $11.66 | $11.93 | $11.60 | $11.91 | 156 666 |
| Jul 14, 2023 | $11.66 | $11.78 | $11.61 | $11.68 | 186 278 |
| Jul 13, 2023 | $11.73 | $11.84 | $11.65 | $11.75 | 135 827 |
| Jul 12, 2023 | $11.70 | $11.85 | $11.57 | $11.65 | 201 402 |
| Jul 11, 2023 | $11.50 | $11.53 | $11.35 | $11.50 | 170 003 |
| Jul 10, 2023 | $11.13 | $11.47 | $11.21 | $11.43 | 250 651 |
| Jul 07, 2023 | $10.95 | $11.26 | $10.98 | $11.12 | 95 822 |
| Jul 06, 2023 | $10.94 | $10.98 | $10.66 | $10.90 | 166 397 |
| Jul 05, 2023 | $11.27 | $11.32 | $10.99 | $11.12 | 163 014 |
| Jul 03, 2023 | $11.07 | $11.39 | $11.06 | $11.29 | 119 156 |
| Jun 30, 2023 | $11.49 | $11.49 | $11.28 | $11.34 | 147 452 |
| Jun 29, 2023 | $11.24 | $11.39 | $11.24 | $11.34 | 119 330 |
| Jun 28, 2023 | $11.49 | $11.63 | $11.36 | $11.63 | 160 124 |
| Jun 27, 2023 | $11.27 | $11.53 | $11.18 | $11.49 | 210 036 |
| Jun 26, 2023 | $10.81 | $11.31 | $10.85 | $11.23 | 158 382 |
| Jun 23, 2023 | $10.85 | $10.97 | $10.71 | $10.85 | 261 525 |
| Jun 22, 2023 | $11.29 | $11.39 | $10.86 | $10.96 | 195 961 |
| Jun 21, 2023 | $11.26 | $11.49 | $11.24 | $11.39 | 144 975 |
