Claros Mortgage Trust Inc (CMTG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -8.14814814815 | 4.05 | 4.21 | 3.72 | 1747996 | 4.08850194 | CS |
| 4 | 1.22 | 48.8 | 2.5 | 4.2999 | 2.13 | 2314046 | 3.26311305 | CS |
| 12 | -0.9 | -19.4805194805 | 4.62 | 4.62 | 2.13 | 1254527 | 3.28218333 | CS |
| 26 | -4.03 | -52 | 7.75 | 7.83 | 2.13 | 781947 | 4.0125204 | CS |
| 52 | -5.58 | -60 | 9.3 | 9.81 | 2.13 | 558934 | 5.38043619 | CS |
| 156 | -14.03 | -79.0422535211 | 17.75 | 21.09 | 2.13 | 440772 | 10.80213216 | CS |
| 260 | -12.42 | -76.9516728625 | 16.14 | 21.09 | 2.13 | 399385 | 10.95743958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 3.91 | 0.01 | 0.26 | 3.85 | 3.94 | 3.71 | 579533 |
| 1743028800 | 3.9 | -0.14 | -3.47 | 4.13 | 4.17 | 3.86 | 929016 |
| 1742942400 | 4.04 | -0.04 | -0.98 | 4.09 | 4.14 | 3.93 | 1333325 |
| 1742856000 | 4.08 | -0.05 | -1.21 | 4.15 | 4.21 | 4.0199999 | 1537421 |
| 1742596800 | 4.13 | -0.02 | -0.48 | 4.09 | 4.205 | 4.05 | 929884 |
| 1742510400 | 4.15 | 0.13 | 3.23 | 4.05 | 4.21 | 4.035 | 2392593 |
| 1742424000 | 4.0199999 | -0.09 | -2.19 | 4.11 | 4.22 | 3.88 | 3640959 |
| 1742337600 | 4.11 | 0.02 | 0.49 | 4.0599999 | 4.2999 | 3.94 | 2348839 |
| 1742251200 | 4.09 | 0.1 | 2.51 | 4.01 | 4.23 | 4.01 | 1901072 |
| 1741992000 | 3.99 | 0.38 | 10.53 | 3.78 | 4 | 3.6013 | 1781047 |
| 1741905600 | 3.61 | 0.19 | 5.56 | 3.67 | 4.12 | 3.58 | 2974456 |
| 1741819200 | 3.42 | 0.19 | 5.88 | 3.25 | 3.435 | 3.21 | 1157228 |
| 1741732800 | 3.23 | 0.04 | 1.25 | 3.21 | 3.3498 | 3.115 | 1864614 |
| 1741646400 | 3.19 | 0.12 | 3.91 | 3.02 | 3.24 | 3 | 2080009 |
| 1741390800 | 3.07 | 0.43 | 16.29 | 2.65 | 3.07 | 2.6486 | 1673805 |
| 1741304400 | 2.64 | 0.32 | 13.79 | 2.32 | 2.65 | 2.3 | 5722684 |
| 1741218000 | 2.32 | 0.02 | 0.87 | 2.3 | 2.36 | 2.2108 | 3504034 |
| 1741131600 | 2.3 | 0.09 | 4.07 | 2.17 | 2.315 | 2.13 | 1850453 |
| 1741045200 | 2.21 | -0.12 | -5.15 | 2.31 | 2.32 | 2.17 | 1049207 |
| 1740786000 | 2.33 | 0.04 | 1.75 | 2.3 | 2.33 | 2.22 | 2722261 |
| 1740699600 | 2.29 | -0.2 | -8.03 | 2.5 | 2.5 | 2.25 | 3312527 |
| 1740613200 | 2.49 | -0.08 | -3.11 | 2.56 | 2.57 | 2.43 | 714728 |
| 1740526800 | 2.57 | -0.3 | -10.45 | 2.84 | 2.88 | 2.56 | 1215426 |
| 1740440400 | 2.87 | -0.05 | -1.71 | 2.93 | 2.995 | 2.81 | 843306 |
| 1740181200 | 2.92 | -0.08 | -2.67 | 3.06 | 3.065 | 2.765 | 1300494 |
| 1740094800 | 3 | 0.11 | 3.81 | 2.9 | 3.1762 | 2.8674 | 1208008 |
| 1740008400 | 2.89 | -0.06 | -2.03 | 2.93 | 3.0099999 | 2.84 | 805724 |
| 1739922000 | 2.95 | -0.16 | -5.14 | 3.12 | 3.1549999 | 2.88 | 1177192 |
| 1739576400 | 3.11 | 0.15 | 5.07 | 3 | 3.11 | 2.95 | 1774037 |
| 1739490000 | 2.96 | -0.18 | -5.73 | 3.15 | 3.15 | 2.95 | 967140 |
| 1739403600 | 3.14 | -0.07 | -2.18 | 3.14 | 3.25 | 3.1 | 731453 |
| 1739317200 | 3.21 | -0.01 | -0.31 | 3.15 | 3.285 | 3.15 | 405593 |
| 1739230800 | 3.22 | -0.07 | -2.13 | 3.3 | 3.35 | 3.21 | 419382 |
| 1738971600 | 3.29 | -0.07 | -2.08 | 3.34 | 3.43 | 3.215 | 663058 |
| 1738885200 | 3.36 | 0.03 | 0.90 | 3.37 | 3.4 | 3.27 | 1010466 |
| 1738798800 | 3.33 | -0.21 | -5.93 | 3.59 | 3.63 | 3.29 | 839662 |
| 1738712400 | 3.54 | 0.19 | 5.67 | 3.35 | 3.57 | 3.3 | 298173 |
| 1738626000 | 3.35 | 0.05 | 1.52 | 3.22 | 3.37 | 3.145 | 446349 |
| 1738366800 | 3.3 | 0.03 | 0.92 | 3.29 | 3.43 | 3.255 | 499628 |
| 1738280400 | 3.27 | -0.03 | -0.91 | 3.37 | 3.54 | 3.24 | 615199 |
| 1738194000 | 3.3 | -0.12 | -3.51 | 3.39 | 3.41 | 3.21 | 410978 |
| 1738107600 | 3.42 | -0.22 | -6.04 | 3.61 | 3.65 | 3.4 | 340222 |
| 1738021200 | 3.64 | 0.12 | 3.41 | 3.56 | 3.785 | 3.54 | 414366 |
| 1737762000 | 3.52 | 0.1 | 2.92 | 3.5 | 3.61 | 3.37 | 341073 |
| 1737675600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1737589200 | 3.42 | -0.21 | -5.79 | 3.6 | 3.625 | 3.37 | 517163 |
| 1737502800 | 3.63 | -0.23 | -5.96 | 3.91 | 3.93 | 3.555 | 428988 |
| 1737157200 | 3.86 | -0.07 | -1.78 | 4 | 4.0599999 | 3.8 | 331613 |
| 1737070800 | 3.93 | -0.02 | -0.51 | 3.96 | 4.04 | 3.87 | 373167 |
| 1736984400 | 3.95 | -0.13 | -3.19 | 4.21 | 4.2699999 | 3.935 | 402470 |
| 1736898000 | 4.08 | 0.18 | 4.62 | 3.87 | 4.09 | 3.86 | 355145 |
| 1736811600 | 3.9 | 0.09 | 2.36 | 3.8 | 3.92 | 3.66 | 546190 |
| 1736552400 | 3.81 | -0.07 | -1.80 | 3.9 | 3.9 | 3.7 | 518641 |
| 1736379600 | 3.88 | -0.12 | -3.00 | 3.92 | 4.005 | 3.835 | 495754 |
| 1736293200 | 4 | -0.05 | -1.23 | 4 | 4.2199 | 3.82 | 687336 |
| 1736206800 | 4.05 | -0.43 | -9.60 | 4.48 | 4.55 | 4.0301 | 980438 |
| 1735947600 | 4.48 | 0.14 | 3.23 | 4.39 | 4.53 | 4.36 | 492838 |
| 1735861200 | 4.34 | -0.18 | -3.98 | 4.53 | 4.64 | 4.255 | 504641 |
| 1735688400 | 4.5199999 | 0.41 | 9.98 | 4.16 | 4.5199999 | 4.1201 | 1279866 |
| 1735602000 | 4.11 | 0.02 | 0.49 | 4.08 | 4.22 | 3.9801 | 443357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
