NYSE : CMTG
Claros Mortgage Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 1.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 166.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Claros Mortgage Trust, Inc. (CMTG) closed at 1.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.19 | 1.19 | 1.11 | 1.14 | 554,631 | -0.87% |
| 2026-10-30 | 1.16 | 1.18 | 1.14 | 1.15 | 559,564 | -2.54% |
| 2026-10-29 | 1.2 | 1.205 | 1.17 | 1.18 | 590,129 | +0.00% |
| 2026-10-28 | 1.23 | 1.23 | 1.18 | 1.18 | 711,218 | -3.28% |
| 2026-10-27 | 1.2 | 1.23 | 1.18 | 1.22 | 804,768 | +0.00% |
| 2026-10-26 | 1.22 | 1.225 | 1.19 | 1.22 | 575,864 | +0.83% |
| 2026-10-23 | 1.19 | 1.22 | 1.165 | 1.21 | 433,648 | +0.00% |
| 2026-10-22 | 1.11 | 1.225 | 1.11 | 1.21 | 722,748 | +9.01% |
| 2026-10-21 | 1.16 | 1.17 | 1.11 | 1.11 | 1,661,128 | -3.48% |
| 2026-10-20 | 1.1 | 1.17 | 1.09 | 1.15 | 855,601 | +3.60% |
| 2026-10-19 | 1.18 | 1.18 | 1.095 | 1.11 | 545,054 | -5.93% |
| 2026-10-16 | 1.18 | 1.19 | 1.165 | 1.18 | 505,573 | +0.00% |
| 2026-10-15 | 1.18 | 1.205 | 1.16 | 1.18 | 581,621 | +1.72% |
| 2026-10-14 | 1.2 | 1.21 | 1.14 | 1.16 | 847,658 | -5.69% |
| 2026-10-13 | 1.22 | 1.24 | 1.195 | 1.23 | 673,796 | +2.50% |
| 2026-10-12 | 1.19 | 1.22 | 1.15 | 1.2 | 458,123 | +0.00% |
| 2026-10-09 | 1.22 | 1.24 | 1.2 | 1.2 | 226,443 | -3.23% |
| 2026-10-08 | 1.21 | 1.25 | 1.19 | 1.24 | 1,029,443 | +0.81% |
| 2026-10-07 | 1.2 | 1.245 | 1.19 | 1.23 | 474,295 | +1.65% |
| 2026-10-06 | 1.21 | 1.23 | 1.175 | 1.21 | 576,519 | +2.54% |
| 2026-10-05 | 1.22 | 1.235 | 1.16 | 1.18 | 2,504,249 | -4.07% |
| 2026-10-02 | 1.24 | 1.26 | 1.21 | 1.23 | 547,365 | +1.65% |
| 2026-10-01 | 1.25 | 1.26 | 1.2 | 1.21 | 1,310,366 | -3.20% |
| 2026-09-30 | 1.3 | 1.305 | 1.245 | 1.25 | 565,023 | -3.10% |
| 2026-09-29 | 1.28 | 1.32 | 1.27 | 1.29 | 570,748 | +1.57% |
| 2026-09-28 | 1.29 | 1.31 | 1.27 | 1.27 | 502,245 | -3.05% |
| 2026-09-25 | 1.3 | 1.33 | 1.28 | 1.31 | 404,053 | +0.77% |
| 2026-09-24 | 1.33 | 1.33 | 1.27 | 1.3 | 986,305 | -1.52% |
| 2026-09-23 | 1.38 | 1.39 | 1.32 | 1.32 | 1,030,319 | -4.35% |
| 2026-09-22 | 1.5 | 1.5 | 1.38 | 1.38 | 737,519 | -6.76% |
| 2026-09-21 | 1.44 | 1.49 | 1.415 | 1.48 | 585,192 | +3.50% |
| 2026-09-18 | 1.46 | 1.47 | 1.41 | 1.43 | 2,743,576 | -2.05% |
| 2026-09-17 | 1.49 | 1.53 | 1.46 | 1.46 | 481,006 | +1.39% |
| 2026-09-16 | 1.47 | 1.495 | 1.43 | 1.44 | 1,174,236 | -3.36% |
| 2026-09-15 | 1.49 | 1.53 | 1.46 | 1.49 | 888,836 | +0.00% |
| 2026-09-14 | 1.55 | 1.56 | 1.49 | 1.49 | 1,071,755 | -1.32% |
| 2026-09-11 | 1.55 | 1.575 | 1.48 | 1.51 | 1,311,390 | -1.95% |
| 2026-09-10 | 1.56 | 1.58 | 1.495 | 1.54 | 939,458 | -2.53% |
| 2026-09-09 | 1.65 | 1.65 | 1.56 | 1.58 | 884,885 | +2.60% |
| 2026-09-08 | 1.6 | 1.625 | 1.525 | 1.54 | 256,071 | -4.94% |
| 2026-09-04 | 1.57 | 1.62 | 1.57 | 1.62 | 338,788 | +1.25% |
| 2026-09-03 | 1.56 | 1.615 | 1.501 | 1.6 | 943,318 | +5.26% |
| 2026-09-02 | 1.48 | 1.52 | 1.45 | 1.52 | 629,330 | +3.40% |
| 2026-09-01 | 1.62 | 1.62 | 1.435 | 1.47 | 2,719,732 | -7.55% |
| 2026-08-31 | 1.64 | 1.65 | 1.58 | 1.59 | 615,830 | -1.85% |
| 2026-08-28 | 1.63 | 1.655 | 1.62 | 1.62 | 204,003 | -1.82% |
| 2026-08-27 | 1.65 | 1.68 | 1.64 | 1.65 | 492,465 | -0.60% |
| 2026-08-26 | 1.72 | 1.72 | 1.655 | 1.66 | 658,320 | -2.92% |
| 2026-08-25 | 1.71 | 1.75 | 1.695 | 1.71 | 255,186 | -0.58% |
| 2026-08-24 | 1.81 | 1.835 | 1.72 | 1.72 | 579,668 | -3.91% |
| 2026-08-21 | 1.75 | 1.8 | 1.74 | 1.79 | 465,665 | +1.70% |
| 2026-08-20 | 1.67 | 1.775 | 1.665 | 1.76 | 605,913 | +2.33% |
| 2026-08-19 | 1.74 | 1.765 | 1.69 | 1.72 | 692,539 | +1.18% |
| 2026-08-18 | 1.74 | 1.758 | 1.7 | 1.7 | 363,135 | -2.86% |
| 2026-08-17 | 1.8 | 1.815 | 1.725 | 1.75 | 767,341 | -3.85% |
| 2026-08-14 | 1.87 | 1.965 | 1.82 | 1.82 | 922,352 | -4.21% |
| 2026-08-13 | 1.9 | 1.945 | 1.88 | 1.9 | 624,731 | +2.15% |
| 2026-08-12 | 1.83 | 1.91 | 1.83 | 1.86 | 410,442 | +0.54% |
| 2026-08-11 | 1.86 | 1.86 | 1.795 | 1.85 | 346,870 | +4.52% |
| 2026-08-10 | 1.91 | 1.91 | 1.745 | 1.77 | 451,443 | -8.76% |
| 2026-08-07 | 1.77 | 1.96 | 1.74 | 1.94 | 1,300,687 | +10.86% |
| 2026-08-06 | 1.72 | 1.76 | 1.655 | 1.75 | 684,504 | +2.94% |
| 2026-08-05 | 1.73 | 1.73 | 1.665 | 1.7 | 802,298 | -1.73% |
| 2026-08-04 | 1.75 | 1.81 | 1.72 | 1.73 | 941,452 | -2.81% |
| 2026-08-03 | 1.81 | 1.885 | 1.75 | 1.78 | 1,056,428 | +0.56% |
| 2026-07-31 | 1.81 | 1.81 | 1.73 | 1.77 | 1,244,511 | -2.75% |
| 2026-07-30 | 1.9 | 1.985 | 1.76 | 1.82 | 1,898,366 | -12.08% |
| 2026-07-29 | 2.12 | 2.124 | 2.07 | 2.07 | 640,830 | -2.36% |
| 2026-07-28 | 2.19 | 2.2 | 2.12 | 2.12 | 373,888 | -3.20% |
| 2026-07-27 | 2.24 | 2.25 | 2.18 | 2.19 | 136,832 | +0.46% |
| 2026-07-24 | 2.24 | 2.24 | 2.18 | 2.18 | 321,419 | -0.91% |
| 2026-07-23 | 2.24 | 2.25 | 2.18 | 2.2 | 469,961 | -3.93% |
| 2026-07-22 | 2.27 | 2.3 | 2.205 | 2.29 | 540,982 | +0.88% |
| 2026-07-21 | 2.26 | 2.285 | 2.24 | 2.27 | 282,244 | +0.89% |
| 2026-07-20 | 2.3 | 2.34 | 2.21 | 2.25 | 375,218 | -1.75% |
| 2026-07-17 | 2.27 | 2.3 | 2.2 | 2.29 | 565,176 | -1.29% |
| 2026-07-16 | 2.31 | 2.36 | 2.25 | 2.32 | 582,812 | -2.11% |
| 2026-07-15 | 2.28 | 2.485 | 2.28 | 2.37 | 1,016,749 | +3.04% |
| 2026-07-14 | 2.21 | 2.33 | 2.21 | 2.3 | 481,584 | +2.68% |
| 2026-07-13 | 2.28 | 2.28 | 2.195 | 2.24 | 381,885 | +0.45% |
| 2026-07-10 | 2.24 | 2.315 | 2.23 | 2.23 | 329,558 | -1.33% |
| 2026-07-09 | 2.17 | 2.265 | 2.15 | 2.26 | 294,795 | +2.73% |
| 2026-07-08 | 2.3 | 2.3 | 2.175 | 2.2 | 574,446 | -1.79% |
| 2026-07-07 | 2.35 | 2.35 | 2.225 | 2.24 | 347,078 | -1.32% |
| 2026-07-06 | 2.35 | 2.382 | 2.265 | 2.27 | 887,220 | -4.22% |
| 2026-07-02 | 2.42 | 2.505 | 2.36 | 2.37 | 556,457 | -2.47% |
| 2026-07-01 | 2.37 | 2.54 | 2.368 | 2.43 | 636,174 | +3.40% |
| 2026-06-30 | 2.28 | 2.44 | 2.265 | 2.35 | 861,570 | +1.73% |
| 2026-06-29 | 2.38 | 2.4 | 2.26 | 2.31 | 647,747 | -2.53% |
| 2026-06-26 | 2.35 | 2.41 | 2.305 | 2.37 | 2,239,640 | +0.85% |
| 2026-06-25 | 2.4 | 2.435 | 2.295 | 2.35 | 763,852 | -2.89% |
| 2026-06-24 | 2.54 | 2.58 | 2.42 | 2.42 | 800,319 | -3.20% |
| 2026-06-23 | 2.52 | 2.585 | 2.49 | 2.5 | 525,080 | -0.40% |
| 2026-06-22 | 2.69 | 2.72 | 2.485 | 2.51 | 584,554 | -8.06% |
| 2026-06-18 | 2.59 | 2.825 | 2.55 | 2.73 | 2,071,442 | +5.00% |
| 2026-06-17 | 2.78 | 2.855 | 2.52 | 2.6 | 1,274,788 | -7.14% |
| 2026-06-16 | 2.72 | 2.93 | 2.67 | 2.8 | 1,918,115 | +4.87% |
| 2026-06-15 | 2.58 | 2.75 | 2.58 | 2.67 | 988,617 | +5.12% |
| 2026-06-12 | 2.54 | 2.58 | 2.49 | 2.54 | 387,953 | +1.20% |
| 2026-06-11 | 2.55 | 2.55 | 2.43 | 2.51 | 510,082 | +0.00% |
| 2026-06-10 | 2.42 | 2.535 | 2.42 | 2.51 | 384,161 | +3.29% |
| 2026-06-09 | 2.38 | 2.48 | 2.375 | 2.43 | 295,810 | +3.85% |
| 2026-06-08 | 2.43 | 2.43 | 2.32 | 2.34 | 507,549 | -3.31% |
| 2026-06-05 | 2.52 | 2.535 | 2.405 | 2.42 | 340,687 | -4.35% |
| 2026-06-04 | 2.39 | 2.54 | 2.34 | 2.53 | 461,897 | +8.12% |
| 2026-06-03 | 2.41 | 2.45 | 2.335 | 2.34 | 439,462 | -4.88% |
| 2026-06-02 | 2.38 | 2.56 | 2.38 | 2.46 | 480,269 | +3.36% |
| 2026-06-01 | 2.39 | 2.45 | 2.325 | 2.38 | 451,876 | -2.06% |
| 2026-05-29 | 2.34 | 2.5 | 2.34 | 2.43 | 617,505 | +3.40% |
| 2026-05-28 | 2.28 | 2.37 | 2.28 | 2.35 | 319,029 | +1.29% |
| 2026-05-27 | 2.21 | 2.345 | 2.21 | 2.32 | 510,430 | +4.50% |
| 2026-05-26 | 2.16 | 2.225 | 2.125 | 2.22 | 494,216 | +3.26% |
| 2026-05-22 | 2.18 | 2.19 | 2.09 | 2.15 | 573,866 | -1.38% |
| 2026-05-21 | 2.2 | 2.235 | 2.165 | 2.18 | 524,093 | -3.11% |
| 2026-05-20 | 2.1 | 2.315 | 2.1 | 2.25 | 755,632 | +6.64% |
| 2026-05-19 | 2.09 | 2.13 | 2.045 | 2.11 | 407,480 | +0.00% |
| 2026-05-18 | 2.1 | 2.175 | 2.071 | 2.11 | 388,539 | +0.00% |
| 2026-05-15 | 2.09 | 2.165 | 2.045 | 2.11 | 434,801 | -0.47% |
| 2026-05-14 | 2.11 | 2.17 | 2.07 | 2.12 | 547,292 | +0.95% |
| 2026-05-13 | 2.22 | 2.235 | 2.1 | 2.1 | 577,294 | -6.25% |