Want to see CMTG full AI Analyst Report?
Claros Mortgage Trust (CMTG) Historical Prices
58 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 468,854 | 0.61 |
| Nov 02, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 554,631 | 0.72 |
| Oct 30, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 559,563 | 0.72 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | +0.00% | 590,126 | 0.75 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 711,218 | 0.90 |
| Oct 27, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | +0.00% | 804,766 | 0.99 |
| Oct 26, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | +0.83% | 575,863 | 0.71 |
| Oct 23, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | +0.00% | 433,647 | 0.54 |
| Oct 22, 2026 | 1.11 | 1.23 | 1.11 | 1.21 | 1.21 | +9.01% | 722,746 | 0.90 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 1,661,128 | 2.13 |
| Oct 20, 2026 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | +3.60% | 855,601 | 1.11 |
| Oct 19, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.93% | 544,953 | 0.71 |
| Oct 16, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | +0.00% | 505,578 | 0.66 |
| Oct 15, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | +1.72% | 581,623 | 0.76 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | -5.69% | 847,668 | 1.11 |
| Oct 13, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | +2.50% | 673,799 | 0.89 |
| Oct 12, 2026 | 1.19 | 1.22 | 1.15 | 1.20 | 1.20 | +0.00% | 458,125 | 0.60 |
| Oct 09, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 226,455 | 0.29 |
| Oct 08, 2026 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | +0.81% | 1,029,602 | 1.35 |
| Oct 07, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | +1.65% | 480,999 | 0.63 |
| Oct 06, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | +2.54% | 581,470 | 0.77 |
| Oct 05, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 2,504,251 | 3.45 |
| Oct 02, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | +1.65% | 547,369 | 0.76 |
| Oct 01, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 1,310,368 | 1.83 |
| Sep 30, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 566,320 | 0.80 |
| Sep 29, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | +1.57% | 570,751 | 0.81 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 502,246 | 0.71 |
| Sep 25, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | +0.77% | 404,058 | 0.56 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 999,865 | 1.41 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 1,062,411 | 1.46 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -6.76% | 738,119 | 1.01 |
| Sep 21, 2026 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +3.50% | 585,192 | 0.80 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 2,971,737 | 4.28 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | +1.39% | 481,008 | 0.69 |
| Sep 16, 2026 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 1,174,246 | 1.65 |
| Sep 15, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | +0.00% | 889,072 | 1.24 |
| Sep 14, 2026 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 1,071,757 | 1.47 |
| Sep 11, 2026 | 1.55 | 1.58 | 1.48 | 1.51 | 1.51 | -1.95% | 1,311,908 | 1.81 |
| Sep 10, 2026 | 1.56 | 1.58 | 1.50 | 1.54 | 1.54 | -2.53% | 939,462 | 1.31 |
| Sep 09, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | +2.60% | 884,887 | 1.24 |
| Sep 08, 2026 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 279,925 | 0.39 |
| Sep 07, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +1.25% | 338,834 | 0.47 |
| Sep 03, 2026 | 1.56 | 1.62 | 1.50 | 1.60 | 1.60 | +5.26% | 943,319 | 1.33 |
| Sep 02, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | +3.40% | 629,337 | 0.89 |
| Sep 01, 2026 | 1.62 | 1.62 | 1.44 | 1.47 | 1.47 | -7.55% | 2,719,801 | 4.05 |
| Aug 31, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 615,933 | 0.92 |
| Aug 28, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 204,004 | 0.30 |
| Aug 27, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 492,532 | 0.73 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 658,320 | 0.98 |
