Claros Mortgage Trust Inc (CMTG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.595 | 6.64433277499 | 8.955 | 9.72 | 8.84 | 307644 | 9.352959 | CS |
| 4 | 1.59 | 19.9748743719 | 7.96 | 9.72 | 7.77 | 317797 | 8.68236303 | CS |
| 12 | 0.24 | 2.57787325456 | 9.31 | 9.72 | 6.8 | 360271 | 8.30669154 | CS |
| 26 | -3.08 | -24.386381631 | 12.63 | 12.8 | 6.8 | 323555 | 9.02013113 | CS |
| 52 | -3.05 | -24.2063492063 | 12.6 | 15.25 | 6.8 | 291940 | 10.54256952 | CS |
| 156 | -6.59 | -40.8302354399 | 16.14 | 21.09 | 6.8 | 332418 | 14.07420137 | CS |
| 260 | -6.59 | -40.8302354399 | 16.14 | 21.09 | 6.8 | 332418 | 14.07420137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 9.48 | 0.21 | 2.27 | 9.32 | 9.675 | 9.11 | 406103 |
| 1721860800 | 9.27 | -0.37 | -3.84 | 9.51 | 9.67 | 9.26 | 425810 |
| 1721774400 | 9.64 | 0.53 | 5.82 | 9.08 | 9.72 | 9.0399999 | 341315 |
| 1721688000 | 9.11 | 0.1 | 1.11 | 9 | 9.17 | 8.84 | 192611 |
| 1721428800 | 9.01 | 0.08 | 0.90 | 8.93 | 9.15 | 8.92 | 288870 |
| 1721342400 | 8.93 | -0.27 | -2.93 | 9.1199999 | 9.36 | 8.91 | 199196 |
| 1721256000 | 9.2 | 0.32 | 3.60 | 8.78 | 9.26 | 8.78 | 460916 |
| 1721169600 | 8.88 | 0.07 | 0.79 | 8.96 | 9.03 | 8.84 | 371048 |
| 1721083200 | 8.81 | 0.05 | 0.57 | 8.8 | 8.9 | 8.69 | 375743 |
| 1720824000 | 8.76 | -0.02 | -0.23 | 8.9 | 8.91 | 8.63 | 341552 |
| 1720737600 | 8.78 | 0.36 | 4.28 | 8.6 | 8.94 | 8.6 | 436198 |
| 1720651200 | 8.42 | 0.27 | 3.31 | 8.2 | 8.42 | 8.15 | 155240 |
| 1720564800 | 8.15 | 0.04 | 0.49 | 8.1199999 | 8.19 | 8.01 | 156989 |
| 1720478400 | 8.11 | 0.08 | 1.00 | 8.11 | 8.17 | 8.02 | 190093 |
| 1720219200 | 8.03 | 0.02 | 0.25 | 7.98 | 8.125 | 7.95 | 186096 |
| 1720040640 | 8.01 | -0.02 | -0.25 | 8.1 | 8.1199999 | 7.98 | 116436 |
| 1719960000 | 8.03 | 0.14 | 1.77 | 7.91 | 8.08 | 7.89 | 247654 |
| 1719873600 | 7.89 | -0.21 | -2.59 | 8.03 | 8.28 | 7.77 | 508053 |
| 1719614400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1719528000 | 8.1 | -0.24 | -2.88 | 8.36 | 8.36 | 8 | 253558 |
| 1719441600 | 8.34 | 0.06 | 0.72 | 8.2 | 8.43 | 8.2 | 268271 |
| 1719355200 | 8.28 | -0.12 | -1.43 | 8.35 | 8.47 | 8.27 | 254361 |
| 1719268800 | 8.4 | 0.07 | 0.84 | 8.38 | 8.56 | 8.35 | 303477 |
| 1719009600 | 8.33 | 0.11 | 1.34 | 8.2 | 8.5399999 | 8.14 | 1273021 |
| 1718923200 | 8.22 | 0.1 | 1.23 | 8.0399999 | 8.2899999 | 7.92 | 416922 |
| 1718750400 | 8.1199999 | -0.04 | -0.49 | 8.16 | 8.24 | 8.06 | 237103 |
| 1718664000 | 8.16 | 0.07 | 0.87 | 7.95 | 8.19 | 7.92 | 355311 |
| 1718404800 | 8.09 | -0.1 | -1.22 | 8.0399999 | 8.22 | 7.98 | 213550 |
| 1718318400 | 8.19 | 0.03 | 0.37 | 8.14 | 8.205 | 7.98 | 214909 |
| 1718232000 | 8.16 | 0.05 | 0.62 | 8.43 | 8.43 | 8.16 | 230799 |
| 1718145600 | 8.11 | -0.12 | -1.46 | 8.15 | 8.22 | 8.06 | 211169 |
| 1718059200 | 8.23 | 0.03 | 0.37 | 8.08 | 8.24 | 8.08 | 151858 |
| 1717800000 | 8.2 | -0.01 | -0.12 | 8.06 | 8.23 | 8.0399999 | 222497 |
| 1717713600 | 8.21 | -0.2 | -2.38 | 8.38 | 8.43 | 8.13 | 242403 |
| 1717627200 | 8.41 | 0.34 | 4.21 | 8.1199999 | 8.42 | 8.05 | 310217 |
| 1717540800 | 8.07 | -0.21 | -2.54 | 8.22 | 8.32 | 8.0399999 | 344052 |
| 1717454400 | 8.28 | 0.39 | 4.94 | 8.16 | 8.2899999 | 7.9619 | 410421 |
| 1717195200 | 7.89 | 0.05 | 0.64 | 7.92 | 8 | 7.795 | 712009 |
| 1717108800 | 7.84 | 0.85 | 12.16 | 7.51 | 8.1699 | 7.485 | 899033 |
| 1717022400 | 6.99 | -0.03 | -0.43 | 6.88 | 7.13 | 6.8 | 565745 |
| 1716936000 | 7.02 | -0.25 | -3.44 | 7.38 | 7.38 | 6.96 | 303352 |
| 1716590400 | 7.27 | 0.02 | 0.28 | 7.39 | 7.41 | 7.215 | 509818 |
| 1716504000 | 7.25 | -0.61 | -7.76 | 7.83 | 7.83 | 7.14 | 573577 |
| 1716417600 | 7.86 | -0.39 | -4.73 | 8.2 | 8.3 | 7.83 | 443684 |
| 1716331200 | 8.25 | -0.17 | -2.02 | 8.42 | 8.425 | 8.19 | 200777 |
| 1716244800 | 8.42 | -0.1 | -1.17 | 8.48 | 8.52 | 8.385 | 296445 |
| 1715985600 | 8.52 | -0.07 | -0.81 | 8.6 | 8.6 | 8.46 | 274209 |
| 1715899200 | 8.59 | 0.09 | 1.06 | 8.52 | 8.615 | 8.46 | 291654 |
| 1715812800 | 8.5 | -0.31 | -3.52 | 8.91 | 8.95 | 8.44 | 291722 |
| 1715726400 | 8.81 | 0.51 | 6.14 | 8.45 | 8.94 | 8.44 | 498219 |
| 1715640000 | 8.3 | -0.1 | -1.19 | 8.46 | 8.465 | 8.07 | 330495 |
| 1715380800 | 8.4 | 0.06 | 0.72 | 8.34 | 8.52 | 8.32 | 299098 |
| 1715294400 | 8.34 | 0.12 | 1.46 | 8.25 | 8.35 | 8.15 | 396188 |
| 1715208000 | 8.22 | -0.44 | -5.08 | 8.47 | 8.47 | 8.155 | 372181 |
| 1715121600 | 8.66 | -0.48 | -5.25 | 8.85 | 8.98 | 8.22 | 758562 |
| 1715035200 | 9.14 | -0.15 | -1.61 | 9.36 | 9.43 | 9.08 | 251745 |
| 1714776000 | 9.2899999 | 0.16 | 1.75 | 9.31 | 9.4528 | 9.18 | 339427 |
| 1714689600 | 9.13 | 0.41 | 4.70 | 8.85 | 9.2 | 8.81 | 288851 |
| 1714603200 | 8.72 | 0.02 | 0.23 | 8.76 | 8.955 | 8.67 | 411519 |
| 1714516800 | 8.7 | -0.26 | -2.90 | 8.82 | 8.88 | 8.68 | 244951 |
| 1714430400 | 8.96 | 0.25 | 2.87 | 8.75 | 9.11 | 8.75 | 280649 |
| 1714171200 | 8.71 | 0.16 | 1.87 | 8.6 | 8.84 | 8.58 | 131009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
