Claros Mortgage Trust Inc... (CMTG)
NYSE: CMTG
· Real-Time Price · USD
3.33
0.03 (0.91%)
At close: Oct 03, 2025, 3:59 PM
3.33
0.15%
After-hours: Oct 03, 2025, 06:22 PM EDT
CMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.35 | 3.38 | 3.31 | 3.33 | 3.33 | 0.91% | 222,368 |
| Oct 2, 2025 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -3.23% | 386,400 |
| Oct 1, 2025 | 3.32 | 3.46 | 3.30 | 3.41 | 3.41 | 2.71% | 451,209 |
| Sep 30, 2025 | 3.30 | 3.34 | 3.24 | 3.32 | 3.32 | 0.00% | 422,002 |
| Sep 29, 2025 | 3.42 | 3.44 | 3.26 | 3.32 | 3.32 | -2.06% | 441,000 |
| Sep 26, 2025 | 3.58 | 3.63 | 3.38 | 3.39 | 3.39 | -5.04% | 310,004 |
| Sep 25, 2025 | 3.69 | 3.73 | 3.56 | 3.57 | 3.57 | -3.51% | 407,945 |
| Sep 24, 2025 | 3.65 | 3.70 | 3.57 | 3.70 | 3.70 | 1.93% | 910,133 |
| Sep 23, 2025 | 3.74 | 3.81 | 3.61 | 3.63 | 3.63 | -2.16% | 415,800 |
| Sep 22, 2025 | 3.70 | 3.77 | 3.67 | 3.71 | 3.71 | -1.07% | 620,500 |
| Sep 19, 2025 | 3.99 | 3.99 | 3.71 | 3.75 | 3.75 | -5.06% | 2,376,611 |
| Sep 18, 2025 | 3.67 | 3.97 | 3.61 | 3.95 | 3.95 | 8.82% | 974,700 |
| Sep 17, 2025 | 3.61 | 3.82 | 3.58 | 3.63 | 3.63 | 1.11% | 977,700 |
| Sep 16, 2025 | 3.86 | 3.90 | 3.56 | 3.59 | 3.59 | -6.51% | 490,167 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.61 | 3.84 | 3.84 | 1.59% | 486,121 |
| Sep 12, 2025 | 3.81 | 3.91 | 3.77 | 3.78 | 3.78 | -0.79% | 474,204 |
| Sep 11, 2025 | 3.78 | 3.99 | 3.77 | 3.81 | 3.81 | 0.00% | 1,202,025 |
| Sep 10, 2025 | 3.79 | 3.90 | 3.75 | 3.81 | 3.81 | 1.60% | 691,700 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.72 | 3.75 | 3.75 | -2.34% | 271,000 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.75 | 3.84 | 3.84 | -0.26% | 452,100 |
Page 1 of 50