Dark

CMTG
Claros Mortgage Trust, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:59 PM EDT

1.74USD-2.247%(-0.04)944,529

1.42Bid 1.99Ask 0.57Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

1.83USD+3.390%(+0.06)0

After-hours

Aug 4, 2026 4:41:30 PM EDT

1.73USD-0.575%(-0.01)192,682

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	1.7700	1.8000	1.7200	1.7400	-2.247%	944,529	0.000%
2026-08-03	1.8100	1.8850	1.7500	1.7800	+0.565%	1,056,431	-2.247%
2026-07-31	1.8100	1.8100	1.7300	1.7700	-2.747%	1,244,513	-1.695%
2026-07-30	1.9000	1.9850	1.7600	1.8200	-12.077%	1,899,454	-4.396%
2026-07-29	2.1200	2.1238	2.0700	2.0700	-2.358%	645,101	-15.942%
2026-07-28	2.1900	2.2000	2.1200	2.1200	-3.196%	373,888	-17.925%
2026-07-27	2.2400	2.2500	2.1800	2.1900	+0.459%	136,833	-20.548%
2026-07-24	2.2400	2.2400	2.1800	2.1800	-0.909%	321,419	-20.183%
2026-07-23	2.2400	2.2500	2.1800	2.2000	-3.930%	469,962	-20.909%
2026-07-22	2.2700	2.3000	2.2050	2.2900	+0.881%	540,984	-24.017%
2026-07-21	2.2600	2.2850	2.2400	2.2700	+0.889%	291,947	-23.348%
2026-07-20	2.3000	2.3400	2.2100	2.2500	-1.747%	375,219	-22.667%
2026-07-17	2.2700	2.3000	2.2000	2.2900	-1.293%	565,746	-24.017%
2026-07-16	2.3100	2.3599	2.2500	2.3200	-2.110%	582,812	-25.000%
2026-07-15	2.2800	2.4850	2.2800	2.3700	+3.043%	1,016,750	-26.582%
2026-07-14	2.2100	2.3300	2.2100	2.3000	+2.679%	481,586	-24.348%
2026-07-13	2.2800	2.2800	2.1950	2.2400	+0.448%	381,938	-22.321%
2026-07-10	2.2400	2.3150	2.2300	2.2300	-1.327%	329,558	-21.973%
2026-07-09	2.1700	2.2650	2.1500	2.2600	+2.727%	294,796	-23.009%
2026-07-08	2.3000	2.3000	2.1750	2.2000	-1.786%	574,447	-20.909%
2026-07-07	2.3500	2.3500	2.2250	2.2400	-1.322%	347,081	-22.321%
2026-07-06	2.3500	2.3820	2.2650	2.2700	-4.219%	887,220	-23.348%
2026-07-02	2.4200	2.5050	2.3600	2.3700	-2.469%	556,457	-26.582%
2026-07-01	2.3700	2.5400	2.3675	2.4300	+3.404%	636,174	-28.395%
2026-06-30	2.2800	2.4400	2.2650	2.3500	+1.732%	861,570	-25.957%
2026-06-29	2.3800	2.4000	2.2600	2.3100	-2.532%	648,420	-24.675%
2026-06-26	2.3500	2.4100	2.3050	2.3700	+0.851%	2,334,241	-26.582%
2026-06-25	2.4000	2.4350	2.2950	2.3500	-2.893%	763,853	-25.957%
2026-06-24	2.5400	2.5800	2.4200	2.4200	-3.200%	800,601	-28.099%
2026-06-23	2.5200	2.5850	2.4900	2.5000	-0.398%	525,081	-30.400%
2026-06-22	2.6900	2.7200	2.4850	2.5100	-8.059%	584,744	-30.677%
2026-06-18	2.5900	2.8250	2.5500	2.7300	+5.000%	2,071,443	-36.264%
2026-06-17	2.7800	2.8550	2.5200	2.6000	-7.143%	1,279,804	-33.077%
2026-06-16	2.7200	2.9300	2.6700	2.8000	+4.869%	1,918,161	-37.857%
2026-06-15	2.5800	2.7500	2.5800	2.6700	+5.118%	988,618	-34.831%
2026-06-12	2.5400	2.5800	2.4900	2.5400	+1.195%	387,954	-31.496%
2026-06-11	2.5500	2.5500	2.4300	2.5100	0.000%	510,082	-30.677%
2026-06-10	2.4200	2.5350	2.4200	2.5100	+3.292%	384,161	-30.677%
2026-06-09	2.3800	2.4800	2.3750	2.4300	+3.846%	295,810	-28.395%
2026-06-08	2.4300	2.4300	2.3200	2.3400	-3.306%	507,550	-25.641%
2026-06-05	2.5200	2.5350	2.4050	2.4200	-4.348%	340,688	-28.099%
2026-06-04	2.3900	2.5400	2.3400	2.5300	+8.120%	461,898	-31.225%
2026-06-03	2.4100	2.4500	2.3350	2.3400	-4.878%	439,462	-25.641%
2026-06-02	2.3800	2.5600	2.3800	2.4600	+3.361%	480,270	-29.268%
2026-06-01	2.3900	2.4500	2.3250	2.3800	-2.058%	451,877	-26.891%
2026-05-29	2.3400	2.4999	2.3400	2.4300	+3.404%	617,506	-28.395%
2026-05-28	2.2800	2.3700	2.2800	2.3500	+1.293%	319,030	-25.957%
2026-05-27	2.2100	2.3450	2.2100	2.3200	+4.505%	510,432	-25.000%
2026-05-26	2.1600	2.2250	2.1250	2.2200	+3.256%	494,216	-21.622%
2026-05-22	2.1800	2.1900	2.0900	2.1500	-1.376%	573,867	-19.070%
2026-05-21	2.2000	2.2350	2.1650	2.1800	-3.111%	524,093	-20.183%
2026-05-20	2.1000	2.3150	2.1000	2.2500	+6.635%	755,632	-22.667%
2026-05-19	2.0900	2.1300	2.0450	2.1100	0.000%	407,481	-17.536%
2026-05-18	2.1000	2.1750	2.0710	2.1100	0.000%	388,540	-17.536%
2026-05-15	2.0900	2.1650	2.0450	2.1100	-0.472%	434,802	-17.536%
2026-05-14	2.1100	2.1700	2.0700	2.1200	+0.952%	547,293	-17.925%
2026-05-13	2.2200	2.2350	2.1000	2.1000	-6.250%	577,295	-17.143%
2026-05-12	2.2800	2.3000	2.2000	2.2400	-3.448%	594,617	-22.321%
2026-05-11	2.4700	2.4700	2.2950	2.3200	-4.132%	541,189	-25.000%
2026-05-08	2.5100	2.5492	2.3800	2.4200	-3.968%	795,731	-28.099%
2026-05-07	2.5900	2.6994	2.4800	2.5200	-4.183%	820,826	-30.952%
2026-05-06	2.7200	2.7400	2.6100	2.6300	-2.593%	266,274	-33.840%
2026-05-05	2.5400	2.7350	2.5250	2.7000	+7.143%	532,227	-35.556%
2026-05-04	2.6700	2.6900	2.5000	2.5200	-7.353%	422,155	-30.952%
2026-05-01	2.6400	2.7850	2.6150	2.7200	+3.030%	296,417	-36.029%
2026-04-30	2.5500	2.6950	2.5500	2.6400	+1.931%	279,399	-34.091%
2026-04-29	2.6400	2.6600	2.5250	2.5900	-3.358%	313,639	-32.819%
2026-04-28	2.6600	2.6950	2.6300	2.6800	+1.515%	287,407	-35.075%
2026-04-27	2.5800	2.6650	2.5750	2.6400	+1.149%	231,153	-34.091%
2026-04-24	2.5300	2.6100	2.4700	2.6100	+2.353%	262,467	-33.333%
2026-04-23	2.6200	2.6200	2.5300	2.5500	-3.409%	214,592	-31.765%
2026-04-22	2.6200	2.6650	2.6100	2.6400	+1.149%	178,952	-34.091%
2026-04-21	2.6800	2.7000	2.6000	2.6100	-3.333%	290,159	-33.333%
2026-04-20	2.6400	2.7150	2.6200	2.7000	+0.372%	359,151	-35.556%
2026-04-17	2.6000	2.7800	2.6000	2.6900	+4.264%	466,247	-35.316%
2026-04-16	2.6200	2.6399	2.5400	2.5800	-2.642%	296,723	-32.558%
2026-04-15	2.6000	2.6600	2.5650	2.6500	+1.533%	334,674	-34.340%
2026-04-14	2.6100	2.6800	2.5650	2.6100	-0.760%	332,267	-33.333%
2026-04-13	2.4900	2.6650	2.4900	2.6300	+3.543%	408,057	-33.840%
2026-04-10	2.3900	2.5400	2.3900	2.5400	+5.833%	322,180	-31.496%
2026-04-09	2.3800	2.4250	2.3250	2.4000	0.000%	255,023	-27.500%
2026-04-08	2.4700	2.4850	2.3900	2.4000	+1.695%	288,219	-27.500%
2026-04-07	2.3700	2.4150	2.3500	2.3600	-0.840%	193,034	-26.271%
2026-04-06	2.3500	2.4000	2.3500	2.3800	+1.709%	230,778	-26.891%
2026-04-02	2.2700	2.3650	2.2500	2.3400	+0.862%	281,290	-25.641%
2026-04-01	2.4000	2.4799	2.2850	2.3200	-2.521%	316,635	-25.000%
2026-03-31	2.4200	2.4500	2.3200	2.3800	0.000%	529,890	-26.891%
2026-03-30	2.3300	2.4250	2.2900	2.3800	+4.846%	336,430	-26.891%
2026-03-27	2.2800	2.3200	2.2400	2.2700	-2.575%	309,109	-23.348%
2026-03-26	2.1300	2.3650	2.1209	2.3300	+7.373%	516,819	-25.322%
2026-03-25	2.2000	2.2000	2.1350	2.1700	+0.930%	352,268	-19.816%
2026-03-24	2.2000	2.2500	2.1450	2.1500	-5.286%	396,402	-19.070%
2026-03-23	2.0800	2.3150	2.0600	2.2700	+9.135%	881,974	-23.348%
2026-03-20	2.2300	2.2300	2.0450	2.0800	-6.306%	1,598,371	-16.346%
2026-03-19	2.1800	2.2550	2.1050	2.2200	+0.452%	701,891	-21.622%
2026-03-18	2.2100	2.2400	2.1750	2.2100	-1.339%	642,859	-21.267%
2026-03-17	2.2800	2.3200	2.2200	2.2400	-1.754%	377,157	-22.321%
2026-03-16	2.3400	2.3400	2.2700	2.2800	-0.870%	421,440	-23.684%
2026-03-13	2.3400	2.3500	2.2500	2.3000	-1.288%	607,259	-24.348%
2026-03-12	2.4300	2.4300	2.2800	2.3300	-2.917%	491,208	-25.322%
2026-03-11	2.4200	2.4450	2.3550	2.4000	-3.226%	525,353	-27.500%
2026-03-10	2.5100	2.6250	2.4500	2.4800	-2.745%	688,110	-29.839%
2026-03-09	2.5200	2.6000	2.3650	2.5500	-2.672%	856,576	-31.765%
2026-03-06	2.7100	2.7149	2.5650	2.6200	-5.755%	616,510	-33.588%
2026-03-05	2.6900	2.9900	2.6900	2.7800	+1.091%	954,349	-37.410%
2026-03-04	2.4700	2.7900	2.4300	2.7500	+19.048%	2,238,719	-36.727%
2026-03-03	2.2300	2.3500	2.2050	2.3100	0.000%	1,005,657	-24.675%
2026-03-02	2.3000	2.4050	2.2200	2.3100	-3.347%	573,881	-24.675%
2026-02-27	2.4000	2.4800	2.3100	2.3900	+1.702%	2,057,597	-27.197%
2026-02-26	2.3100	2.3700	2.2350	2.3500	+1.293%	314,231	-25.957%
2026-02-25	2.2500	2.3300	2.2200	2.3200	+3.571%	272,689	-25.000%
2026-02-24	2.2500	2.2800	2.1450	2.2400	0.000%	595,759	-22.321%
2026-02-23	2.3300	2.3750	2.2200	2.2400	-4.681%	612,351	-22.321%
2026-02-20	2.5700	2.6400	2.3150	2.3500	-9.615%	942,232	-25.957%
2026-02-19	2.2100	2.6350	2.1883	2.6000	+6.122%	1,215,178	-33.077%
2026-02-18	2.5000	2.5700	2.4150	2.4500	-2.778%	497,216	-28.980%
2026-02-17	2.5800	2.5900	2.4800	2.5200	-1.946%	273,125	-30.952%
2026-02-13	2.5900	2.6568	2.5200	2.5700	-0.388%	241,548	-32.296%
2026-02-12	2.8300	2.8300	2.5400	2.5800	-7.857%	838,533	-32.558%
2026-02-11	2.9500	2.9500	2.7900	2.8000	-4.437%	318,163	-37.857%
2026-02-10	2.8300	2.9500	2.7641	2.9300	+4.643%	470,547	-40.614%
2026-02-09	2.8000	2.8550	2.7250	2.8000	+0.719%	256,833	-37.857%
2026-02-06	2.8000	2.8300	2.7550	2.7800	+0.725%	245,291	-37.410%
2026-02-05	2.7600	2.8050	2.7300	2.7600	-1.075%	402,448	-36.957%
2026-02-04	2.6700	2.8400	2.6600	2.7900	+4.887%	377,570	-37.634%
2026-02-03	2.8100	2.8150	2.6600	2.6600	-6.338%	535,314	-34.586%
2026-02-02	2.7000	2.9100	2.7000	2.8400	+3.650%	633,236	-38.732%
2026-01-30	2.8900	2.8900	2.6950	2.7400	-6.164%	631,782	-36.496%
2026-01-29	2.8500	2.9700	2.7900	2.9200	+4.286%	512,959	-40.411%
2026-01-28	2.9100	2.9783	2.7750	2.8000	-4.437%	815,823	-37.857%
2026-01-27	2.8400	2.9450	2.8000	2.9300	+3.534%	218,922	-40.614%
2026-01-26	2.8300	2.8700	2.7500	2.8300	+0.355%	531,206	-38.516%
2026-01-23	2.8700	2.8700	2.7950	2.8200	-2.422%	224,416	-38.298%
2026-01-22	2.9300	2.9950	2.8900	2.8900	-0.345%	255,781	-39.792%
2026-01-21	2.8000	2.9000	2.7500	2.9000	+4.693%	330,456	-40.000%
2026-01-20	2.8200	2.8750	2.7600	2.7700	-5.137%	339,379	-37.184%
2026-01-16	2.8400	2.9300	2.8400	2.9200	+2.456%	206,114	-40.411%
2026-01-15	2.8300	2.9350	2.8200	2.8500	+1.064%	200,582	-38.947%
2026-01-14	2.7800	2.8450	2.7600	2.8200	+0.714%	256,629	-38.298%
2026-01-13	2.8500	2.8600	2.7300	2.8000	-0.709%	400,566	-37.857%
2026-01-12	2.7800	2.8500	2.7200	2.8200	+1.439%	296,572	-38.298%
2026-01-09	2.8600	2.8600	2.7750	2.7800	-2.456%	245,820	-37.410%
2026-01-08	2.7800	2.8950	2.7800	2.8500	+1.064%	351,123	-38.947%
2026-01-07	2.9300	2.9300	2.7900	2.8200	-2.759%	448,665	-38.298%
2026-01-06	2.9100	2.9400	2.8501	2.9000	-1.695%	424,007	-40.000%
2026-01-05	3.0600	3.0600	2.9300	2.9500	-4.531%	327,311	-41.017%
2026-01-02	3.0600	3.1399	3.0300	3.0900	+0.980%	391,303	-43.689%
2025-12-31	3.0800	3.1050	3.0300	3.0600	-0.326%	278,691	-43.137%
2025-12-30	3.0600	3.0900	2.9600	3.0700	+0.327%	341,715	-43.322%
2025-12-29	3.0800	3.0800	3.0300	3.0600	-0.649%	247,279	-43.137%
2025-12-26	3.0700	3.1000	3.0100	3.0800	+0.654%	279,817	-43.506%
2025-12-24	3.0800	3.0900	3.0350	3.0600	-0.649%	85,553	-43.137%
2025-12-23	3.0700	3.1200	2.9550	3.0800	-0.645%	432,171	-43.506%
2025-12-22	3.3100	3.3400	3.0900	3.1000	-6.344%	292,313	-43.871%
2025-12-19	3.3400	3.3470	3.2600	3.3100	-1.488%	1,085,039	-47.432%
2025-12-18	3.3700	3.4100	3.2800	3.3600	+0.901%	260,337	-48.214%
2025-12-17	3.3800	3.4300	3.3100	3.3300	-1.770%	318,749	-47.748%
2025-12-16	3.4800	3.4950	3.3500	3.3900	-2.586%	400,640	-48.673%
2025-12-15	3.5000	3.5300	3.4250	3.4800	+0.288%	241,246	-50.000%
2025-12-12	3.6200	3.6200	3.4500	3.4700	-2.528%	408,043	-49.856%
2025-12-11	3.5600	3.6200	3.5150	3.5600	+0.850%	376,171	-51.124%
2025-12-10	3.4700	3.5650	3.4500	3.5300	+1.729%	532,283	-50.708%
2025-12-09	3.4100	3.4800	3.4000	3.4700	+2.360%	249,745	-49.856%
2025-12-08	3.4700	3.4900	3.3500	3.3900	-2.023%	303,390	-48.673%
2025-12-05	3.4300	3.4900	3.4300	3.4600	-0.288%	238,217	-49.711%
2025-12-04	3.4900	3.5100	3.4350	3.4700	-1.700%	311,050	-49.856%
2025-12-03	3.3800	3.5400	3.3720	3.5300	+6.006%	319,591	-50.708%
2025-12-02	3.3800	3.3950	3.2700	3.3300	-0.597%	285,284	-47.748%
2025-12-01	3.2600	3.3600	3.2100	3.3500	+0.601%	375,719	-48.060%
2025-11-28	3.3600	3.3600	3.2550	3.3300	-0.893%	193,786	-47.748%
2025-11-26	3.3200	3.4250	3.2200	3.3600	+0.299%	587,962	-48.214%
2025-11-25	3.0400	3.4250	2.8501	3.3500	+10.927%	862,203	-48.060%
2025-11-24	3.0200	3.0550	2.9500	3.0200	+0.332%	353,963	-42.384%
2025-11-21	2.7200	3.0200	2.7200	3.0100	+11.070%	584,720	-42.193%
2025-11-20	2.8000	2.8250	2.6850	2.7100	-1.455%	449,363	-35.793%
2025-11-19	2.8800	2.9400	2.7500	2.7500	-4.514%	555,095	-36.727%
2025-11-18	2.9300	3.0400	2.8400	2.8800	-1.370%	625,927	-39.583%
2025-11-17	3.0500	3.0750	2.9050	2.9200	-5.502%	365,618	-40.411%
2025-11-14	2.9900	3.1200	2.9750	3.0900	+1.645%	368,399	-43.689%
2025-11-13	3.0400	3.1400	2.9650	3.0400	-1.299%	477,892	-42.763%
2025-11-12	3.1200	3.1300	3.0350	3.0800	-2.222%	520,650	-43.506%
2025-11-11	3.0400	3.1800	3.0300	3.1500	+3.279%	298,582	-44.762%
2025-11-10	3.2700	3.3000	3.0050	3.0500	-6.442%	598,575	-42.951%
2025-11-07	3.4600	3.4600	3.2500	3.2600	-6.322%	671,131	-46.626%
2025-11-06	3.1300	3.5499	3.1000	3.4800	+5.136%	526,454	-50.000%
2025-11-05	3.1800	3.3100	3.1500	3.3100	+6.090%	203,874	-47.432%
2025-11-04	3.0500	3.1450	3.0400	3.1200	+0.645%	264,117	-44.231%
2025-11-03	3.1700	3.1950	3.1000	3.1000	-3.125%	263,802	-43.871%
2025-10-31	3.2700	3.2700	3.1500	3.2000	-2.439%	277,036	-45.625%
2025-10-30	3.3100	3.3650	3.2750	3.2800	-1.796%	213,942	-46.951%
2025-10-29	3.4800	3.5300	3.3200	3.3400	-4.298%	373,472	-47.904%
2025-10-28	3.5000	3.5400	3.4300	3.4900	-0.570%	242,945	-50.143%
2025-10-27	3.6100	3.6200	3.4800	3.5100	-1.955%	170,271	-50.427%
2025-10-24	3.5700	3.6050	3.5300	3.5800	+2.579%	248,379	-51.397%
2025-10-23	3.4200	3.5100	3.4050	3.4900	+3.254%	289,289	-50.143%
2025-10-22	3.4300	3.4700	3.3600	3.3800	-1.170%	268,517	-48.521%
2025-10-21	3.3900	3.4300	3.3700	3.4200	+0.588%	184,966	-49.123%
2025-10-20	3.3200	3.4000	3.3100	3.4000	+3.659%	184,489	-48.824%
2025-10-17	3.2700	3.3100	3.2400	3.2800	-0.906%	332,975	-46.951%
2025-10-16	3.3800	3.3800	3.2350	3.3100	-1.488%	311,730	-47.432%
2025-10-15	3.5400	3.5750	3.3400	3.3600	-3.725%	450,453	-48.214%
2025-10-14	3.2000	3.4950	3.2000	3.4900	+6.079%	471,651	-50.143%
2025-10-13	3.2800	3.3200	3.1950	3.2900	+4.777%	319,468	-47.112%
2025-10-10	3.2400	3.3000	3.1400	3.1400	-2.786%	353,496	-44.586%
2025-10-09	3.2900	3.3100	3.1400	3.2300	-2.121%	435,950	-46.130%
2025-10-08	3.1700	3.3900	3.1100	3.3000	+4.762%	597,422	-47.273%
2025-10-07	3.2400	3.2585	3.1300	3.1500	-2.174%	406,204	-44.762%
2025-10-06	3.3600	3.3600	3.2050	3.2200	-3.303%	367,827	-45.963%
2025-10-03	3.3500	3.3800	3.3100	3.3300	+0.909%	226,717	-47.748%
2025-10-02	3.4200	3.4200	3.2450	3.3000	-3.226%	386,364	-47.273%
2025-10-01	3.3200	3.4550	3.3000	3.4100	+2.711%	451,209	-48.974%
2025-09-30	3.3000	3.3350	3.2400	3.3200	0.000%	422,002	-47.590%
2025-09-29	3.4200	3.4400	3.2643	3.3200	-2.065%	440,995	-47.590%
2025-09-26	3.5800	3.6300	3.3750	3.3900	-5.042%	310,004	-48.673%
2025-09-25	3.6900	3.7300	3.5550	3.5700	-3.514%	407,945	-51.261%
2025-09-24	3.6500	3.7000	3.5700	3.7000	+1.928%	910,133	-52.973%
2025-09-23	3.7400	3.8100	3.6050	3.6300	-2.156%	415,758	-52.066%
2025-09-22	3.7000	3.7700	3.6700	3.7100	-1.067%	620,478	-53.100%
2025-09-19	3.9900	3.9900	3.7100	3.7500	-5.063%	2,376,611	-53.600%
2025-09-18	3.6700	3.9700	3.6101	3.9500	+8.815%	974,676	-55.949%
2025-09-17	3.6100	3.8200	3.5800	3.6300	+1.114%	977,650	-52.066%
2025-09-16	3.8600	3.9000	3.5600	3.5900	-6.510%	490,167	-51.532%
2025-09-15	3.8100	3.8600	3.6050	3.8400	+1.587%	486,121	-54.688%
2025-09-12	3.8100	3.9100	3.7650	3.7800	-0.787%	474,204	-53.968%
2025-09-11	3.7800	3.9900	3.7700	3.8100	0.000%	1,202,025	-54.331%
2025-09-10	3.7900	3.9000	3.7500	3.8100	+1.600%	691,698	-54.331%
2025-09-09	3.8100	3.8200	3.7150	3.7500	-2.344%	270,985	-53.600%
2025-09-08	3.9000	3.9100	3.7450	3.8400	-0.260%	452,087	-54.688%
2025-09-05	3.8000	3.9400	3.7800	3.8500	+3.217%	723,192	-54.805%
2025-09-04	3.7700	3.7900	3.6650	3.7300	+0.811%	528,597	-53.351%
2025-09-03	3.5800	3.7100	3.5700	3.7000	+2.210%	567,085	-52.973%
2025-09-02	3.6300	3.6750	3.5550	3.6200	-2.162%	556,686	-51.934%
2025-08-29	3.5900	3.7250	3.5500	3.7000	+3.352%	804,192	-52.973%
2025-08-28	3.5600	3.6050	3.3800	3.5800	+2.579%	586,329	-51.397%
2025-08-27	3.4800	3.5300	3.4010	3.4900	-0.286%	404,405	-50.143%
2025-08-26	3.4400	3.5300	3.3900	3.5000	+1.156%	406,730	-50.286%
2025-08-25	3.5000	3.5300	3.4300	3.4600	-1.425%	516,085	-49.711%
2025-08-22	3.1700	3.5650	3.1400	3.5100	+11.783%	1,219,445	-50.427%
2025-08-21	3.3300	3.3300	3.1300	3.1400	-6.825%	587,996	-44.586%
2025-08-20	3.4600	3.5100	3.3550	3.3700	-2.601%	309,327	-48.368%
2025-08-19	3.3600	3.4850	3.3300	3.4600	+2.976%	247,775	-49.711%
2025-08-18	3.4900	3.5000	3.3400	3.3600	-3.448%	460,706	-48.214%
2025-08-15	3.5000	3.5200	3.4350	3.4800	+0.288%	348,505	-50.000%
2025-08-14	3.4500	3.5000	3.3550	3.4700	-0.573%	685,380	-49.856%
2025-08-13	3.4300	3.5300	3.3100	3.4900	+2.950%	680,462	-50.143%
2025-08-12	3.2400	3.4199	3.1800	3.3900	+6.270%	645,328	-48.673%
2025-08-11	3.3600	3.3900	3.1900	3.1900	-4.776%	642,556	-45.455%
2025-08-08	3.3500	3.5250	3.2700	3.3500	+0.601%	639,070	-48.060%
2025-08-07	2.8100	3.3900	2.6900	3.3300	+16.434%	1,879,060	-47.748%
2025-08-06	2.9200	2.9200	2.8100	2.8600	-1.038%	411,725	-39.161%
2025-08-05	2.9200	2.9800	2.7800	2.8900	-0.345%	372,765	-39.792%
2025-08-04	2.8100	2.9200	2.7750	2.9000	+3.943%	391,356	-40.000%
2025-08-01	2.8100	2.8150	2.7100	2.7900	-2.105%	590,315	-37.634%
2025-07-31	2.9200	2.9550	2.8100	2.8500	-3.716%	773,308	-38.947%
2025-07-30	3.1800	3.1800	2.9600	2.9600	-6.625%	644,832	-41.216%
2025-07-29	3.0900	3.1850	3.0400	3.1700	+2.922%	402,813	-45.110%
2025-07-28	3.1900	3.1900	3.0800	3.0800	-3.145%	324,007	-43.506%
2025-07-25	3.2000	3.2000	3.0700	3.1800	-0.625%	340,056	-45.283%
2025-07-24	3.3100	3.3500	3.2000	3.2000	-5.325%	320,574	-45.625%
2025-07-23	3.2600	3.3900	3.1950	3.3800	+4.321%	865,887	-48.521%
2025-07-22	3.0500	3.3300	3.0300	3.2400	+6.230%	1,112,049	-46.296%
2025-07-21	3.0900	3.1800	3.0500	3.0500	-0.327%	1,206,418	-42.951%
2025-07-18	3.1700	3.1850	3.0400	3.0600	-2.236%	566,323	-43.137%
2025-07-17	3.0900	3.2100	3.0900	3.1300	+0.968%	667,826	-44.409%
2025-07-16	3.1100	3.1500	3.0450	3.1000	+0.977%	488,211	-43.871%
2025-07-15	3.1500	3.1750	3.0700	3.0700	-1.917%	498,321	-43.322%
2025-07-14	3.1900	3.2300	3.1000	3.1300	-1.881%	445,309	-44.409%
2025-07-11	3.1800	3.2350	3.1050	3.1900	-0.932%	450,826	-45.455%
2025-07-10	3.1800	3.2300	3.0750	3.2200	+1.258%	643,634	-45.963%
2025-07-09	3.1600	3.1800	3.0800	3.1800	+0.952%	546,753	-45.283%
2025-07-08	3.0100	3.2200	2.9900	3.1500	+4.651%	552,374	-44.762%
2025-07-07	3.1300	3.1550	3.0000	3.0100	-5.047%	541,932	-42.193%
2025-07-03	3.0500	3.1700	2.9900	3.1700	+4.620%	358,794	-45.110%
2025-07-02	2.9700	3.0600	2.8850	3.0300	+2.712%	580,714	-42.574%
2025-07-01	2.8100	2.9750	2.7600	2.9500	+3.509%	749,545	-41.017%
2025-06-30	2.8900	2.9700	2.7500	2.8500	-1.384%	857,492	-38.947%
2025-06-27	3.0400	3.0500	2.8401	2.8900	-5.246%	1,861,204	-39.792%
2025-06-26	2.9900	3.0800	2.9300	3.0500	+2.349%	1,036,808	-42.951%
2025-06-25	3.1300	3.1700	2.9500	2.9800	-4.180%	820,193	-41.611%
2025-06-24	3.1200	3.3150	3.1100	3.1100	+0.647%	1,348,696	-44.051%
2025-06-23	3.0800	3.1350	2.9200	3.0900	-0.323%	1,478,552	-43.689%
2025-06-20	3.2400	3.2800	3.0100	3.1000	-3.427%	2,881,946	-43.871%
2025-06-18	3.0200	3.3000	2.9700	3.2100	+6.645%	1,180,880	-45.794%
2025-06-17	3.0400	3.0900	2.9800	3.0100	-1.311%	1,026,075	-42.193%
2025-06-16	3.0500	3.1200	2.9750	3.0500	+2.007%	683,844	-42.951%
2025-06-13	3.0200	3.0800	2.9900	2.9900	-3.236%	624,468	-41.806%
2025-06-12	3.0600	3.1250	3.0100	3.0900	-0.323%	548,013	-43.689%
2025-06-11	3.0400	3.2100	3.0099	3.1000	+3.679%	780,665	-43.871%
2025-06-10	3.0100	3.0550	2.9650	2.9900	+0.336%	584,286	-41.806%
2025-06-09	2.9700	3.0700	2.9400	2.9800	+2.405%	832,310	-41.611%
2025-06-06	2.8600	3.0000	2.8400	2.9100	+4.301%	850,506	-40.206%
2025-06-05	2.7000	2.9200	2.7000	2.7900	+2.952%	1,054,076	-37.634%
2025-06-04	2.7200	2.7350	2.6300	2.7100	0.000%	557,747	-35.793%
2025-06-03	2.5100	2.7300	2.5000	2.7100	+7.540%	995,477	-35.793%
2025-06-02	2.5500	2.5650	2.4650	2.5200	-1.946%	710,306	-30.952%
2025-05-30	2.5800	2.5900	2.5000	2.5700	-0.772%	2,654,702	-32.296%
2025-05-29	2.5700	2.6550	2.5100	2.5900	+2.778%	752,928	-32.819%
2025-05-28	2.4900	2.5350	2.4500	2.5200	+1.205%	709,022	-30.952%
2025-05-27	2.3900	2.5000	2.2800	2.4900	+6.410%	1,196,377	-30.120%
2025-05-23	2.2900	2.3750	2.2508	2.3400	-0.426%	813,070	-25.641%
2025-05-22	2.3800	2.4200	2.2800	2.3500	-0.844%	1,131,392	-25.957%
2025-05-21	2.2800	2.6300	2.2350	2.3700	+3.493%	1,539,940	-26.582%
2025-05-20	2.3600	2.4200	2.2800	2.2900	-4.184%	822,149	-24.017%
2025-05-19	2.4800	2.5000	2.3550	2.3900	-6.641%	613,839	-27.197%
2025-05-16	2.5000	2.5600	2.4750	2.5600	+2.811%	582,322	-32.031%
2025-05-15	2.4400	2.5400	2.3650	2.4900	+1.633%	856,675	-30.120%
2025-05-14	2.5800	2.5800	2.3750	2.4500	-5.405%	914,866	-28.980%
2025-05-13	2.6200	2.6800	2.5300	2.5900	0.000%	657,809	-32.819%
2025-05-12	2.5600	2.6100	2.3900	2.5900	+6.584%	741,639	-32.819%
2025-05-09	2.4500	2.4900	2.3000	2.4300	0.000%	777,699	-28.395%
2025-05-08	2.5600	2.8200	2.3208	2.4300	-8.989%	1,691,854	-28.395%
2025-05-07	2.5700	2.7000	2.5600	2.6700	+5.118%	832,367	-34.831%
2025-05-06	2.5700	2.6200	2.4800	2.5400	-2.308%	467,905	-31.496%
2025-05-05	2.6400	2.6600	2.5700	2.6000	-3.346%	565,820	-33.077%
2025-05-02	2.6100	2.7050	2.5650	2.6900	+4.669%	554,594	-35.316%
2025-05-01	2.4800	2.6100	2.4000	2.5700	+4.472%	833,124	-32.296%
2025-04-30	2.4200	2.4950	2.3350	2.4600	-1.205%	621,185	-29.268%
2025-04-29	2.4000	2.4900	2.3800	2.4900	+2.469%	403,638	-30.120%
2025-04-28	2.4300	2.5200	2.3400	2.4300	0.000%	379,523	-28.395%
2025-04-25	2.3600	2.4400	2.2800	2.4300	+0.830%	825,446	-28.395%
2025-04-24	2.4000	2.4550	2.3650	2.4100	+0.837%	510,235	-27.801%
2025-04-23	2.4900	2.5750	2.3650	2.3900	+1.702%	703,404	-27.197%
2025-04-22	2.2800	2.3700	2.2300	2.3500	+4.444%	862,125	-25.957%
2025-04-21	2.3200	2.3200	2.1900	2.2500	-4.661%	736,287	-22.667%
2025-04-17	2.2700	2.4100	2.2350	2.3600	+3.965%	861,948	-26.271%
2025-04-16	2.3600	2.3600	2.2500	2.2700	-5.021%	725,905	-23.348%
2025-04-15	2.4400	2.5200	2.3600	2.3900	-3.629%	783,331	-27.197%
2025-04-14	2.3600	2.5300	2.3500	2.4800	+7.359%	1,042,835	-29.839%
2025-04-11	2.4200	2.4700	2.1500	2.3100	-6.478%	1,799,591	-24.675%
2025-04-10	2.6400	2.7214	2.4200	2.4700	-10.182%	1,163,108	-29.555%
2025-04-09	2.4400	2.7600	2.2649	2.7500	+10.887%	1,745,407	-36.727%
2025-04-08	2.7200	2.7900	2.4400	2.4800	-6.767%	1,419,954	-29.839%
2025-04-07	3.0300	3.1800	2.6300	2.6600	-14.469%	1,629,956	-34.586%
2025-04-04	3.0000	3.2100	2.9400	3.1100	-0.639%	1,002,806	-44.051%
2025-04-03	3.2700	3.4100	3.0000	3.1300	-7.670%	1,089,352	-44.409%
2025-04-02	3.5900	3.6100	3.3800	3.3900	-7.377%	1,406,518	-48.673%
2025-04-01	3.8100	3.8450	3.6500	3.6600	-1.877%	713,033	-52.459%
2025-03-31	3.7400	3.8500	3.7000	3.7300	-0.267%	1,250,279	-53.351%
2025-03-28	3.9500	3.9727	3.6600	3.7400	-4.348%	1,122,910	-53.476%
2025-03-27	3.8500	3.9400	3.7100	3.9100	+0.256%	579,536	-55.499%
2025-03-26	4.1300	4.1700	3.8600	3.9000	-3.465%	922,078	-55.385%
2025-03-25	4.0900	4.1400	3.9300	4.0400	-0.980%	1,326,414	-56.931%
2025-03-24	4.1500	4.2100	4.0200	4.0800	-1.211%	1,531,220	-57.353%
2025-03-21	4.0900	4.2050	4.0500	4.1300	-0.482%	2,433,072	-57.869%
2025-03-20	4.0500	4.2100	4.0350	4.1500	+3.234%	2,371,982	-58.072%
2025-03-19	4.1100	4.2200	3.8800	4.0200	-2.190%	3,636,202	-56.716%
2025-03-18	4.0600	4.2999	3.9400	4.1100	+0.489%	2,331,006	-57.664%
2025-03-17	4.0100	4.2300	4.0100	4.0900	+2.506%	1,874,130	-57.457%
2025-03-14	3.7800	4.0000	3.6013	3.9900	+10.526%	1,767,489	-56.391%
2025-03-13	3.6700	4.1200	3.5800	3.6100	+5.556%	2,965,656	-51.801%
2025-03-12	3.2500	3.4350	3.2100	3.4200	+5.882%	1,152,562	-49.123%
2025-03-11	3.2100	3.3498	3.1150	3.2300	+1.254%	1,855,275	-46.130%
2025-03-10	3.0200	3.2400	3.0000	3.1900	+3.909%	2,071,931	-45.455%
2025-03-07	2.6500	3.0700	2.6486	3.0700	+16.288%	1,655,047	-43.322%
2025-03-06	2.3200	2.6500	2.3000	2.6400	+13.793%	5,683,624	-34.091%
2025-03-05	2.3000	2.3600	2.2108	2.3200	+0.870%	3,498,168	-25.000%
2025-03-04	2.1700	2.3150	2.1300	2.3000	+4.072%	1,811,500	-24.348%
2025-03-03	2.3100	2.3200	2.1700	2.2100	-5.150%	1,031,530	-21.267%
2025-02-28	2.3000	2.3300	2.2200	2.3300	+1.747%	2,710,513	-25.322%
2025-02-27	2.4500	2.4600	2.2500	2.2900	-8.032%	3,302,161	-24.017%
2025-02-26	2.5600	2.5600	2.4300	2.4900	-3.113%	714,728	-30.120%
2025-02-25	2.8400	2.8800	2.5600	2.5700	-10.453%	1,213,484	-32.296%
2025-02-24	2.9300	2.9950	2.8100	2.8700	-1.712%	832,142	-39.373%
2025-02-21	3.0600	3.0650	2.7650	2.9200	-2.667%	1,279,181	-40.411%
2025-02-20	2.9000	3.1762	2.8674	3.0000	+3.806%	1,157,608	-42.000%
2025-02-19	2.9300	3.0100	2.8400	2.8900	-2.034%	789,819	-39.792%
2025-02-18	3.1200	3.1550	2.8800	2.9500	-5.145%	1,165,164	-41.017%
2025-02-14	3.0000	3.1100	2.9500	3.1100	+5.068%	1,763,839	-44.051%
2025-02-13	3.1500	3.1500	2.9500	2.9600	-5.732%	965,483	-41.216%
2025-02-12	3.1400	3.2500	3.1000	3.1400	-2.181%	725,748	-44.586%

.dark-mode .c4jY2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4jY2l{ color: #333333; background-color: white; border: 2px solid #333333; }CMTGClaros Mortgage Trust, Inc.stock NYSE

CMTG
Claros Mortgage Trust, Inc.
stock NYSE