Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2026	2.130	2.365	2.121	2.330	516,819	+0.16(+7.37%)
Mar 25, 2026	2.200	2.200	2.135	2.170	352,268	+0.02(+0.93%)
Mar 24, 2026	2.200	2.250	2.145	2.150	396,402	-0.12(-5.29%)
Mar 23, 2026	2.080	2.315	2.060	2.270	881,974	+0.19(+9.13%)
Mar 20, 2026	2.230	2.230	2.045	2.080	1,598,371	-0.14(-6.31%)
Mar 19, 2026	2.180	2.255	2.105	2.220	701,532	+0.01(+0.45%)
Mar 18, 2026	2.210	2.240	2.175	2.210	642,859	-0.03(-1.34%)
Mar 17, 2026	2.280	2.320	2.220	2.240	377,157	-0.04(-1.75%)
Mar 16, 2026	2.340	2.340	2.270	2.280	421,436	-0.02(-0.87%)
Mar 13, 2026	2.340	2.350	2.250	2.300	607,260	-0.03(-1.29%)
Mar 12, 2026	2.430	2.430	2.280	2.330	491,209	-0.07(-2.92%)
Mar 11, 2026	2.420	2.445	2.355	2.400	525,353	-0.08(-3.23%)
Mar 10, 2026	2.510	2.625	2.450	2.480	688,111	-0.07(-2.75%)
Mar 09, 2026	2.520	2.600	2.365	2.550	856,578	-0.07(-2.67%)
Mar 06, 2026	2.710	2.715	2.565	2.620	616,510	-0.16(-5.76%)
Mar 05, 2026	2.690	2.990	2.690	2.780	954,326	+0.03(+1.09%)
Mar 04, 2026	2.470	2.790	2.430	2.750	2,238,681	+0.44(+19.05%)
Mar 03, 2026	2.230	2.350	2.205	2.310	1,003,125	+0.00(+0.00%)
Mar 02, 2026	2.300	2.405	2.220	2.310	573,880	-0.08(-3.35%)
Feb 27, 2026	2.400	2.480	2.310	2.390	2,057,597	+0.04(+1.70%)
Feb 26, 2026	2.310	2.370	2.235	2.350	314,351	+0.03(+1.29%)
Feb 25, 2026	2.250	2.330	2.220	2.320	272,689	+0.08(+3.57%)
Feb 24, 2026	2.250	2.280	2.145	2.240	595,759	+0.00(+0.00%)
Feb 23, 2026	2.330	2.375	2.220	2.240	612,337	-0.11(-4.68%)
Feb 20, 2026	2.570	2.640	2.315	2.350	942,232	-0.25(-9.62%)
Feb 19, 2026	2.210	2.635	2.188	2.600	1,215,178	+0.15(+6.12%)
Feb 18, 2026	2.500	2.570	2.415	2.450	497,111	-0.07(-2.78%)
Feb 17, 2026	2.580	2.590	2.480	2.520	273,125	-0.05(-1.95%)
Feb 13, 2026	2.590	2.657	2.520	2.570	241,548	-0.01(-0.39%)
Feb 12, 2026	2.830	2.830	2.540	2.580	838,533	-0.22(-7.86%)
Feb 11, 2026	2.950	2.950	2.790	2.800	318,163	-0.13(-4.44%)
Feb 10, 2026	2.830	2.950	2.764	2.930	470,547	+0.13(+4.64%)
Feb 09, 2026	2.800	2.855	2.725	2.800	256,833	+0.02(+0.72%)
Feb 06, 2026	2.800	2.830	2.755	2.780	245,291	+0.02(+0.72%)
Feb 05, 2026	2.760	2.805	2.730	2.760	402,447	-0.03(-1.08%)
Feb 04, 2026	2.670	2.840	2.660	2.790	377,569	+0.13(+4.89%)
Feb 03, 2026	2.810	2.815	2.660	2.660	535,314	-0.18(-6.34%)
Feb 02, 2026	2.700	2.910	2.700	2.840	633,233	+0.10(+3.65%)
Jan 30, 2026	2.890	2.890	2.695	2.740	631,782	-0.18(-6.16%)
Jan 29, 2026	2.850	2.970	2.790	2.920	512,959	+0.12(+4.29%)
Jan 28, 2026	2.910	2.978	2.775	2.800	815,823	-0.13(-4.44%)
Jan 27, 2026	2.840	2.945	2.800	2.930	218,922	+0.10(+3.53%)
Jan 26, 2026	2.830	2.870	2.750	2.830	531,233	+0.01(+0.35%)
Jan 23, 2026	2.870	2.870	2.795	2.820	224,416	-0.07(-2.42%)
Jan 22, 2026	2.930	2.995	2.890	2.890	255,780	-0.01(-0.34%)
Jan 21, 2026	2.800	2.900	2.750	2.900	330,456	+0.13(+4.69%)
Jan 20, 2026	2.820	2.875	2.760	2.770	339,379	-0.15(-5.14%)
Jan 16, 2026	2.840	2.930	2.840	2.920	206,114	+0.07(+2.46%)
Jan 15, 2026	2.830	2.935	2.820	2.850	200,582	+0.03(+1.06%)
Jan 14, 2026	2.780	2.845	2.760	2.820	256,629	+0.02(+0.71%)
Jan 13, 2026	2.850	2.860	2.730	2.800	400,566	-0.02(-0.71%)
Jan 12, 2026	2.780	2.850	2.720	2.820	296,572	+0.04(+1.44%)
Jan 09, 2026	2.860	2.860	2.775	2.780	247,097	-0.07(-2.46%)
Jan 08, 2026	2.780	2.895	2.780	2.850	351,088	+0.03(+1.06%)
Jan 07, 2026	2.930	2.930	2.790	2.820	448,665	-0.08(-2.76%)
Jan 06, 2026	2.910	2.940	2.850	2.900	424,007	-0.05(-1.69%)
Jan 05, 2026	3.060	3.060	2.930	2.950	327,311	-0.14(-4.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Claros Mortgage Trust, Inc. Common Stock (NY:CMTG)

Historical Prices

Popular Pages