Claros Mortgage Trust Inc (CMTG) Historical Stock Data
8.58 ↑0.03 (0.35%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMTG is down -0.08% a day on average. There have been 14 days where Claros Mortgage Trust Inc closed green and 16 days where CMTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.76 | 8.55 | ↓$0.21 (-2.40%) | 8.54 | 8.76 | 318.45K |
| 2024-04-24 | 8.89 | 8.87 | ↓$0.02 (-0.22%) | 8.69 | 8.89 | 200.72K |
| 2024-04-23 | 8.96 | 8.99 | ↑$0.03 (0.33%) | 8.90 | 9.04 | 190.61K |
| 2024-04-22 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.82 | 9.02 | 179K |
| 2024-04-19 | 8.84 | 8.95 | ↑$0.11 (1.24%) | 8.80 | 9.01 | 398.87K |
| 2024-04-18 | 8.62 | 8.89 | ↑$0.27 (3.13%) | 8.55 | 9.03 | 572.62K |
| 2024-04-17 | 8.62 | 8.62 | ↑$0.00 (0.00%) | 8.61 | 8.75 | 187.09K |
| 2024-04-16 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.40 | 8.62 | 193.23K |
| 2024-04-15 | 8.75 | 8.68 | ↓$0.07 (-0.80%) | 8.55 | 8.88 | 266.72K |
| 2024-04-12 | 8.80 | 8.68 | ↓$0.12 (-1.36%) | 8.62 | 8.81 | 163.56K |
| 2024-04-11 | 8.53 | 8.87 | ↑$0.34 (3.99%) | 8.51 | 8.92 | 296.09K |
| 2024-04-10 | 9.13 | 8.50 | ↓$0.63 (-6.90%) | 8.37 | 9.13 | 599.32K |
| 2024-04-09 | 9.42 | 9.51 | ↑$0.09 (0.96%) | 9.35 | 9.54 | 118.33K |
| 2024-04-08 | 9.45 | 9.39 | ↓$0.06 (-0.63%) | 9.38 | 9.48 | 77.76K |
| 2024-04-05 | 9.29 | 9.36 | ↑$0.07 (0.75%) | 9.23 | 9.40 | 141.50K |
| 2024-04-04 | 9.51 | 9.35 | ↓$0.16 (-1.68%) | 9.33 | 9.66 | 194.66K |
| 2024-04-03 | 9.24 | 9.35 | ↑$0.11 (1.19%) | 9.23 | 9.42 | 131.55K |
| 2024-04-02 | 9.45 | 9.34 | ↓$0.11 (-1.16%) | 9.22 | 9.48 | 196.46K |
| 2024-04-01 | 9.79 | 9.57 | ↓$0.22 (-2.25%) | 9.50 | 9.79 | 229.17K |
| 2024-03-28 | 9.44 | 9.76 | ↑$0.32 (3.39%) | 9.44 | 9.79 | 380.79K |
| 2024-03-27 | 9.30 | 9.43 | ↑$0.13 (1.40%) | 9.30 | 9.47 | 162.68K |
| 2024-03-26 | 9.75 | 9.45 | ↓$0.30 (-3.08%) | 9.40 | 9.75 | 226.21K |
| 2024-03-25 | 9.74 | 9.64 | ↓$0.10 (-1.03%) | 9.64 | 9.83 | 113.12K |
| 2024-03-22 | 9.92 | 9.70 | ↓$0.22 (-2.22%) | 9.64 | 9.92 | 216.83K |
| 2024-03-21 | 9.84 | 9.95 | ↑$0.11 (1.12%) | 9.83 | 10.05 | 241.43K |
| 2024-03-20 | 9.64 | 9.78 | ↑$0.14 (1.45%) | 9.38 | 9.92 | 432.44K |
| 2024-03-19 | 9.75 | 9.72 | ↓$0.03 (-0.31%) | 9.61 | 9.92 | 226.96K |
| 2024-03-18 | 9.78 | 9.81 | ↑$0.03 (0.31%) | 9.62 | 9.90 | 220.77K |
| 2024-03-15 | 9.35 | 9.79 | ↑$0.44 (4.71%) | 9.35 | 9.84 | 1M |
| 2024-03-14 | 9.60 | 9.43 | ↓$0.17 (-1.77%) | 9.32 | 9.60 | 275.48K |
Create an account or log in to view more rows.
$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
$CMTG pump up the volume
$CMTG Like if the Hedgies are fucked