Claros Mortgage Trust (5WO)
TG
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 | -0.06 | -1.80722891566 | 3.32 | 3.32 | 3.12 | 19 | 3.13578947 | DE |
| 4 | -0.54 | -14.2105263158 | 3.8 | 3.86 | 3.12 | 105 | 3.76102981 | DE |
| 12 | -3.39 | -50.977443609 | 6.65 | 6.65 | 3.12 | 174 | 4.1520837 | DE |
| 26 | -3.89 | -54.4055944056 | 7.15 | 7.7 | 3.12 | 172 | 5.05627561 | DE |
| 52 | -7.14 | -68.6538461538 | 10.4 | 10.4 | 3.12 | 167 | 6.23255719 | DE |
| 156 | -7.34 | -69.2452830189 | 10.6 | 13.9 | 3.12 | 154 | 6.46703054 | DE |
| 260 | -7.34 | -69.2452830189 | 10.6 | 13.9 | 3.12 | 154 | 6.46703054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 3.12 | -0.2 | -6.02 | 3.2 | 3.2 | 3.12 | 35 |
| 1738358820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738272420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738186020 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 3 |
| 1738099620 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1738013220 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1737754020 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1737667620 | 3.32 | -0.54 | -13.99 | 3.32 | 3.32 | 3.32 | 5 |
| 1737581220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737494820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737408420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737149220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737062820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1736976420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1736890020 | 3.86 | 0.1 | 2.66 | 3.86 | 3.86 | 3.86 | 6 |
| 1736803620 | 3.76 | -0.04 | -1.05 | 3.76 | 3.76 | 3.76 | 24 |
| 1736544420 | 3.8 | -0.58 | -13.24 | 3.8 | 3.8 | 3.8 | 664 |
| 1736458020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736371620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736285220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736198820 | 4.38 | 0.36 | 8.96 | 4.38 | 4.38 | 4.38 | 23 |
| 1735939620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735853220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735594020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735334820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734989220 | 4.0199999 | -0.2 | -4.74 | 4.1399999 | 4.1399999 | 4.0199999 | 283 |
| 1734730020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1734643620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 360 |
| 1734557220 | 4.22 | -0.32 | -7.05 | 4.2 | 4.22 | 4.2 | 1800 |
| 1734470820 | 4.54 | -1.61 | -26.18 | 5.85 | 5.85 | 4.54 | 12 |
| 1734384420 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 13 |
| 1734125220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734038820 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 42 |
| 1733952420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733866020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733779620 | 6.05 | -0.55 | -8.33 | 6.05 | 6.05 | 6.05 | 10 |
| 1733520420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733434020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733347620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733261220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733174820 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 2 |
| 1732915620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732829220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732742820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732656420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732570020 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 3 |
| 1732310820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732224420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732138020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732051620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1731965220 | 6.25 | -0.4 | -6.02 | 6.25 | 6.25 | 6.25 | 1 |
| 1731705960 | 6.65 | 0.9 | 15.65 | 6.65 | 6.65 | 6.65 | 10 |
| 1731619560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731533160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731446760 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731360360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731101160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731014760 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730928360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730841960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730755560 | 5.75 | -0.2 | -3.36 | 5.75 | 5.75 | 5.75 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
