Claros Mortgage Trust Inc (CMTG) Historical Stock Data
9.61 ↑0.13 (1.37%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMTG is up 0.55% a day on average. There have been 20 days where Claros Mortgage Trust Inc closed green and 10 days where CMTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.72 | 9.61 | ↓$0.11 (-1.13%) | 9.43 | 9.72 | 205.22K |
| 2024-07-25 | 9.32 | 9.48 | ↑$0.16 (1.72%) | 9.11 | 9.68 | 405K |
| 2024-07-24 | 9.51 | 9.27 | ↓$0.24 (-2.52%) | 9.26 | 9.67 | 425.81K |
| 2024-07-23 | 9.08 | 9.64 | ↑$0.56 (6.17%) | 9.04 | 9.72 | 341.32K |
| 2024-07-22 | 9.00 | 9.11 | ↑$0.11 (1.22%) | 8.84 | 9.17 | 192.60K |
| 2024-07-19 | 8.93 | 9.01 | ↑$0.08 (0.90%) | 8.92 | 9.15 | 288.87K |
| 2024-07-18 | 9.12 | 8.93 | ↓$0.19 (-2.08%) | 8.91 | 9.36 | 199.20K |
| 2024-07-17 | 8.78 | 9.20 | ↑$0.42 (4.78%) | 8.78 | 9.26 | 460.92K |
| 2024-07-16 | 8.96 | 8.88 | ↓$0.08 (-0.89%) | 8.84 | 9.03 | 371.05K |
| 2024-07-15 | 8.80 | 8.81 | ↑$0.01 (0.11%) | 8.69 | 8.90 | 375.74K |
| 2024-07-12 | 8.90 | 8.76 | ↓$0.14 (-1.57%) | 8.63 | 8.91 | 341.55K |
| 2024-07-11 | 8.65 | 8.78 | ↑$0.13 (1.50%) | 8.64 | 8.94 | 436.20K |
| 2024-07-10 | 8.20 | 8.42 | ↑$0.22 (2.68%) | 8.15 | 8.42 | 158.64K |
| 2024-07-09 | 8.12 | 8.15 | ↑$0.03 (0.37%) | 8.01 | 8.19 | 156.99K |
| 2024-07-08 | 8.11 | 8.11 | ↑$0.00 (0.00%) | 8.02 | 8.17 | 190.09K |
| 2024-07-05 | 7.98 | 8.03 | ↑$0.05 (0.63%) | 7.95 | 8.13 | 176.04K |
| 2024-07-03 | 8.10 | 8.01 | ↓$0.09 (-1.11%) | 7.98 | 8.12 | 115.47K |
| 2024-07-02 | 7.91 | 8.03 | ↑$0.12 (1.52%) | 7.89 | 8.08 | 247.65K |
| 2024-07-01 | 8.03 | 7.89 | ↓$0.14 (-1.74%) | 7.77 | 8.28 | 487.16K |
| 2024-06-28 | 7.96 | 8.02 | ↑$0.06 (0.75%) | 7.77 | 8.02 | 765.84K |
| 2024-06-27 | 8.36 | 8.10 | ↓$0.26 (-3.11%) | 8.00 | 8.36 | 253.66K |
| 2024-06-26 | 8.20 | 8.34 | ↑$0.14 (1.71%) | 8.20 | 8.43 | 268.27K |
| 2024-06-25 | 8.35 | 8.28 | ↓$0.07 (-0.84%) | 8.27 | 8.47 | 254.36K |
| 2024-06-24 | 8.38 | 8.40 | ↑$0.02 (0.24%) | 8.35 | 8.56 | 303.48K |
| 2024-06-21 | 8.20 | 8.33 | ↑$0.13 (1.59%) | 8.14 | 8.54 | 1.27M |
| 2024-06-20 | 8.04 | 8.22 | ↑$0.18 (2.24%) | 7.92 | 8.29 | 416.92K |
| 2024-06-18 | 8.16 | 8.12 | ↓$0.04 (-0.49%) | 8.06 | 8.24 | 237.36K |
| 2024-06-17 | 7.95 | 8.16 | ↑$0.21 (2.64%) | 7.92 | 8.19 | 355.31K |
| 2024-06-14 | 8.04 | 8.09 | ↑$0.05 (0.62%) | 7.98 | 8.22 | 213.56K |
| 2024-06-13 | 8.14 | 8.19 | ↑$0.05 (0.61%) | 7.98 | 8.21 | 214.91K |
Create an account or log in to view more rows.
$CMTG always with good potential for a long term Hodl
$CMTG starting to gap up a little
$CMTG what V recovery or fake pump
$CMTG pre mkt is meaningless
$CMTG swing puts
$CMTG BOUGHT TODAY!
$CMTG buy the dip…smfh
$CMTG lmao wtf was that
$CMTG BUY BUY BUY
$CMTG just added more