Claros Mortgage Trust Inc (CMTG) Historical Stock Data
3.13 ↓0.06 (-1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMTG is up 0.56% a day on average. There have been 17 days where Claros Mortgage Trust Inc closed green and 13 days where CMTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 3.19 | 3.13 | ↓$0.06 (-1.88%) | 3.10 | 3.23 | 445.25K |
| 2025-07-11 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.11 | 3.24 | 450.83K |
| 2025-07-10 | 3.18 | 3.22 | ↑$0.04 (1.26%) | 3.08 | 3.23 | 643.63K |
| 2025-07-09 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.08 | 3.18 | 546.75K |
| 2025-07-08 | 3.01 | 3.15 | ↑$0.14 (4.65%) | 2.99 | 3.22 | 552.37K |
| 2025-07-07 | 3.13 | 3.01 | ↓$0.12 (-3.83%) | 3.00 | 3.16 | 541.93K |
| 2025-07-03 | 3.05 | 3.17 | ↑$0.12 (3.93%) | 2.99 | 3.17 | 358.79K |
| 2025-07-02 | 2.97 | 3.03 | ↑$0.06 (2.02%) | 2.89 | 3.06 | 580.70K |
| 2025-07-01 | 2.81 | 2.95 | ↑$0.14 (4.98%) | 2.76 | 2.98 | 749.55K |
| 2025-06-30 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.75 | 2.97 | 857.49K |
| 2025-06-27 | 3.04 | 2.89 | ↓$0.15 (-4.93%) | 2.84 | 3.05 | 1.86M |
| 2025-06-26 | 2.99 | 3.05 | ↑$0.06 (2.01%) | 2.93 | 3.08 | 1.04M |
| 2025-06-25 | 3.13 | 2.98 | ↓$0.15 (-4.79%) | 2.95 | 3.17 | 820.19K |
| 2025-06-24 | 3.12 | 3.11 | ↓$0.01 (-0.32%) | 3.11 | 3.32 | 1.35M |
| 2025-06-23 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 2.92 | 3.14 | 1.48M |
| 2025-06-20 | 3.24 | 3.10 | ↓$0.14 (-4.32%) | 3.01 | 3.28 | 2.88M |
| 2025-06-18 | 3.02 | 3.21 | ↑$0.19 (6.29%) | 2.97 | 3.30 | 1.18M |
| 2025-06-17 | 3.04 | 3.01 | ↓$0.03 (-0.99%) | 2.98 | 3.09 | 1.03M |
| 2025-06-16 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 2.98 | 3.12 | 683.84K |
| 2025-06-13 | 3.02 | 2.99 | ↓$0.03 (-0.99%) | 2.99 | 3.08 | 624.47K |
| 2025-06-12 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 3.01 | 3.13 | 548.01K |
| 2025-06-11 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 3.01 | 3.21 | 780.67K |
| 2025-06-10 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.97 | 3.06 | 584.29K |
| 2025-06-09 | 2.97 | 2.98 | ↑$0.01 (0.34%) | 2.94 | 3.07 | 832.31K |
| 2025-06-06 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.84 | 3.00 | 850.50K |
| 2025-06-05 | 2.70 | 2.79 | ↑$0.09 (3.33%) | 2.70 | 2.92 | 1.05M |
| 2025-06-04 | 2.72 | 2.71 | ↓$0.01 (-0.37%) | 2.63 | 2.74 | 557.74K |
| 2025-06-03 | 2.51 | 2.71 | ↑$0.20 (7.97%) | 2.50 | 2.73 | 1M |
| 2025-06-02 | 2.55 | 2.52 | ↓$0.03 (-1.18%) | 2.47 | 2.57 | 710.31K |
| 2025-05-30 | 2.58 | 2.57 | ↓$0.01 (-0.39%) | 2.50 | 2.59 | 2.65M |
Create an account or log in to view more rows.
$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
$CMTG buy and HODL
$CMTG always with good potential for a long term Hodl