Claros Mortgage Trust, Inc.CMTGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.70 | $2.91 | $2.70 | $2.84 | 588,535 |
| 1/30/2026 | $2.89 | $2.89 | $2.70 | $2.74 | 631,800 |
| 1/29/2026 | $2.85 | $2.97 | $2.79 | $2.92 | 513,000 |
| 1/28/2026 | $2.91 | $2.98 | $2.78 | $2.80 | 815,823 |
| 1/27/2026 | $2.84 | $2.95 | $2.80 | $2.93 | 218,922 |
| 1/26/2026 | $2.83 | $2.87 | $2.75 | $2.83 | 531,233 |
| 1/23/2026 | $2.87 | $2.87 | $2.80 | $2.82 | 224,416 |
| 1/22/2026 | $2.93 | $3.00 | $2.89 | $2.89 | 255,800 |
| 1/21/2026 | $2.80 | $2.90 | $2.75 | $2.90 | 330,500 |
| 1/20/2026 | $2.82 | $2.88 | $2.76 | $2.77 | 339,400 |
| 1/16/2026 | $2.84 | $2.93 | $2.84 | $2.92 | 206,114 |
| 1/15/2026 | $2.83 | $2.94 | $2.82 | $2.85 | 200,600 |
| 1/14/2026 | $2.78 | $2.85 | $2.76 | $2.82 | 256,629 |
| 1/13/2026 | $2.85 | $2.86 | $2.73 | $2.80 | 400,600 |
| 1/12/2026 | $2.78 | $2.85 | $2.72 | $2.82 | 296,600 |
| 1/9/2026 | $2.86 | $2.86 | $2.78 | $2.78 | 247,100 |
| 1/8/2026 | $2.78 | $2.90 | $2.78 | $2.85 | 351,123 |
| 1/7/2026 | $2.93 | $2.93 | $2.79 | $2.82 | 448,700 |
| 1/6/2026 | $2.91 | $2.94 | $2.85 | $2.90 | 424,007 |
| 1/5/2026 | $3.06 | $3.06 | $2.93 | $2.95 | 327,311 |
| 1/2/2026 | $3.06 | $3.14 | $3.03 | $3.09 | 391,341 |
| 12/31/2025 | $3.08 | $3.11 | $3.03 | $3.06 | 278,700 |
| 12/30/2025 | $3.06 | $3.09 | $2.96 | $3.07 | 341,715 |
| 12/29/2025 | $3.08 | $3.08 | $3.03 | $3.06 | 247,300 |
| 12/26/2025 | $3.07 | $3.10 | $3.01 | $3.08 | 279,817 |
| 12/24/2025 | $3.08 | $3.09 | $3.04 | $3.06 | 85,600 |
| 12/23/2025 | $3.07 | $3.12 | $2.96 | $3.08 | 432,200 |
| 12/22/2025 | $3.31 | $3.34 | $3.09 | $3.10 | 292,313 |
| 12/19/2025 | $3.34 | $3.35 | $3.26 | $3.31 | 1.09M |
| 12/18/2025 | $3.37 | $3.41 | $3.28 | $3.36 | 260,337 |
| 12/17/2025 | $3.38 | $3.43 | $3.31 | $3.33 | 318,749 |
| 12/16/2025 | $3.48 | $3.50 | $3.35 | $3.39 | 400,640 |
| 12/15/2025 | $3.50 | $3.53 | $3.43 | $3.48 | 241,246 |
| 12/12/2025 | $3.62 | $3.62 | $3.45 | $3.47 | 408,043 |
| 12/11/2025 | $3.56 | $3.62 | $3.52 | $3.56 | 376,171 |
| 12/10/2025 | $3.47 | $3.57 | $3.45 | $3.53 | 532,300 |
| 12/9/2025 | $3.41 | $3.48 | $3.40 | $3.47 | 249,745 |
| 12/8/2025 | $3.47 | $3.49 | $3.35 | $3.39 | 303,400 |
| 12/5/2025 | $3.43 | $3.49 | $3.43 | $3.46 | 238,217 |
| 12/4/2025 | $3.49 | $3.51 | $3.44 | $3.47 | 311,100 |
| 12/3/2025 | $3.38 | $3.54 | $3.37 | $3.53 | 319,600 |
| 12/2/2025 | $3.38 | $3.40 | $3.27 | $3.33 | 285,300 |
| 12/1/2025 | $3.26 | $3.36 | $3.21 | $3.35 | 375,719 |
| 11/28/2025 | $3.36 | $3.36 | $3.26 | $3.33 | 193,800 |
| 11/26/2025 | $3.32 | $3.43 | $3.22 | $3.36 | 587,962 |
| 11/25/2025 | $3.04 | $3.43 | $2.85 | $3.35 | 862,203 |
| 11/24/2025 | $3.02 | $3.06 | $2.95 | $3.02 | 354,000 |
| 11/21/2025 | $2.72 | $3.02 | $2.72 | $3.01 | 584,720 |
| 11/20/2025 | $2.80 | $2.83 | $2.69 | $2.71 | 449,400 |
| 11/19/2025 | $2.88 | $2.94 | $2.75 | $2.75 | 555,100 |
| 11/18/2025 | $2.93 | $3.04 | $2.84 | $2.88 | 625,927 |
| 11/17/2025 | $3.05 | $3.08 | $2.91 | $2.92 | 365,618 |
| 11/14/2025 | $2.99 | $3.12 | $2.98 | $3.09 | 368,400 |
| 11/13/2025 | $3.04 | $3.14 | $2.97 | $3.04 | 477,900 |
| 11/12/2025 | $3.12 | $3.13 | $3.04 | $3.08 | 520,650 |
| 11/11/2025 | $3.04 | $3.18 | $3.03 | $3.15 | 298,600 |
| 11/10/2025 | $3.27 | $3.30 | $3.01 | $3.05 | 598,600 |
| 11/7/2025 | $3.46 | $3.46 | $3.25 | $3.26 | 671,131 |
| 11/6/2025 | $3.13 | $3.55 | $3.10 | $3.48 | 526,500 |
| 11/5/2025 | $3.18 | $3.31 | $3.15 | $3.31 | 203,900 |