Claros Mortgage Trust Inc (CMTG) Historical Stock Data
3.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMTG is up 0.67% a day on average. There have been 16 days where Claros Mortgage Trust Inc closed green and 14 days where CMTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.52 | 3.62 | 376.10K |
| 2025-12-10 | 3.47 | 3.53 | ↑$0.06 (1.73%) | 3.45 | 3.57 | 532.28K |
| 2025-12-09 | 3.41 | 3.47 | ↑$0.06 (1.76%) | 3.40 | 3.48 | 249.75K |
| 2025-12-08 | 3.47 | 3.39 | ↓$0.08 (-2.31%) | 3.35 | 3.49 | 303.39K |
| 2025-12-05 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.43 | 3.49 | 238.22K |
| 2025-12-04 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.44 | 3.51 | 311.05K |
| 2025-12-03 | 3.38 | 3.53 | ↑$0.15 (4.44%) | 3.37 | 3.54 | 319.59K |
| 2025-12-02 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.27 | 3.40 | 285.28K |
| 2025-12-01 | 3.26 | 3.35 | ↑$0.09 (2.76%) | 3.21 | 3.36 | 375.72K |
| 2025-11-28 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.26 | 3.36 | 193.79K |
| 2025-11-26 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.22 | 3.43 | 587.96K |
| 2025-11-25 | 3.04 | 3.35 | ↑$0.31 (10.20%) | 2.85 | 3.43 | 862.20K |
| 2025-11-24 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 2.95 | 3.06 | 353.96K |
| 2025-11-21 | 2.72 | 3.01 | ↑$0.29 (10.66%) | 2.72 | 3.02 | 584.72K |
| 2025-11-20 | 2.80 | 2.71 | ↓$0.09 (-3.21%) | 2.69 | 2.83 | 449.36K |
| 2025-11-19 | 2.88 | 2.75 | ↓$0.13 (-4.51%) | 2.75 | 2.94 | 555.10K |
| 2025-11-18 | 2.93 | 2.88 | ↓$0.05 (-1.71%) | 2.84 | 3.04 | 625.93K |
| 2025-11-17 | 3.05 | 2.92 | ↓$0.13 (-4.26%) | 2.91 | 3.08 | 365.60K |
| 2025-11-14 | 2.99 | 3.09 | ↑$0.10 (3.34%) | 2.98 | 3.12 | 368.40K |
| 2025-11-13 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 2.97 | 3.14 | 477.89K |
| 2025-11-12 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.04 | 3.13 | 520.55K |
| 2025-11-11 | 3.04 | 3.15 | ↑$0.11 (3.62%) | 3.03 | 3.18 | 298.58K |
| 2025-11-10 | 3.27 | 3.05 | ↓$0.22 (-6.73%) | 3.01 | 3.30 | 598.58K |
| 2025-11-07 | 3.46 | 3.26 | ↓$0.20 (-5.78%) | 3.25 | 3.46 | 671.13K |
| 2025-11-06 | 3.13 | 3.48 | ↑$0.35 (11.18%) | 3.10 | 3.55 | 526.45K |
| 2025-11-05 | 3.18 | 3.31 | ↑$0.13 (4.09%) | 3.15 | 3.31 | 203.87K |
| 2025-11-04 | 3.05 | 3.12 | ↑$0.07 (2.30%) | 3.04 | 3.15 | 264.12K |
| 2025-11-03 | 3.17 | 3.10 | ↓$0.07 (-2.21%) | 3.10 | 3.20 | 263.80K |
| 2025-10-31 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.15 | 3.27 | 276.97K |
| 2025-10-30 | 3.31 | 3.28 | ↓$0.03 (-0.91%) | 3.28 | 3.37 | 213.94K |
Create an account or log in to view more rows.
$CMTG It’s that TIME!! To Double down!
$CMTG why is there no volume? Is that suspicious?
$CMTG Bullish AF ??
$CMTG See ya Monday
$CMTG recovery hasn’t even started yet.. imo
$CMTG Starting a small position
$CMTG day trade is ok to buy here but sell later
$CMTG Going up
$CMTG the bulls in here
$CMTG Dip buyers are going to get wrecked