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)

2.540 +0.140 (+5.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.390 2.540 2.390 2.540 322,180 +0.14(+5.83%)
Apr 09, 2026 2.380 2.425 2.325 2.400 255,023 +0.00(+0.00%)
Apr 08, 2026 2.470 2.485 2.390 2.400 288,219 +0.04(+1.69%)
Apr 07, 2026 2.370 2.415 2.350 2.360 193,034 -0.02(-0.84%)
Apr 06, 2026 2.350 2.400 2.350 2.380 230,778 +0.04(+1.71%)
Apr 02, 2026 2.270 2.365 2.250 2.340 281,290 +0.02(+0.86%)
Apr 01, 2026 2.400 2.480 2.285 2.320 316,635 -0.06(-2.52%)
Mar 31, 2026 2.420 2.450 2.320 2.380 529,890 +0.00(+0.00%)
Mar 30, 2026 2.330 2.425 2.290 2.380 336,430 +0.11(+4.85%)
Mar 27, 2026 2.280 2.320 2.240 2.270 309,109 -0.06(-2.58%)
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%)
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.