ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.060 3.140 3.030 3.090 391,341 +0.03(+0.98%)
Dec 31, 2025 3.080 3.105 3.030 3.060 278,691 -0.01(-0.33%)
Dec 30, 2025 3.060 3.090 2.960 3.070 341,715 +0.01(+0.33%)
Dec 29, 2025 3.080 3.080 3.030 3.060 247,279 -0.02(-0.65%)
Dec 26, 2025 3.070 3.100 3.010 3.080 279,817 +0.02(+0.65%)
Dec 24, 2025 3.080 3.090 3.035 3.060 85,553 -0.02(-0.65%)
Dec 23, 2025 3.070 3.120 2.955 3.080 432,171 -0.02(-0.65%)
Dec 22, 2025 3.310 3.340 3.090 3.100 292,024 -0.21(-6.34%)
Dec 19, 2025 3.340 3.347 3.260 3.310 1,085,039 -0.05(-1.49%)
Dec 18, 2025 3.370 3.410 3.280 3.360 260,337 +0.03(+0.90%)
Dec 17, 2025 3.380 3.430 3.310 3.330 318,749 -0.06(-1.77%)
Dec 16, 2025 3.480 3.495 3.350 3.390 400,639 -0.09(-2.59%)
Dec 15, 2025 3.500 3.530 3.425 3.480 241,246 +0.01(+0.29%)
Dec 12, 2025 3.620 3.620 3.450 3.470 408,043 -0.09(-2.53%)
Dec 11, 2025 3.560 3.620 3.515 3.560 376,101 +0.03(+0.85%)
Dec 10, 2025 3.470 3.565 3.450 3.530 532,283 +0.06(+1.73%)
Dec 09, 2025 3.410 3.480 3.400 3.470 249,745 +0.08(+2.36%)
Dec 08, 2025 3.470 3.490 3.350 3.390 303,390 -0.07(-2.02%)
Dec 05, 2025 3.430 3.490 3.430 3.460 238,217 -0.01(-0.29%)
Dec 04, 2025 3.490 3.510 3.435 3.470 311,050 -0.06(-1.70%)
Dec 03, 2025 3.380 3.540 3.372 3.530 319,591 +0.20(+6.01%)
Dec 02, 2025 3.380 3.395 3.270 3.330 285,284 -0.02(-0.60%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.