5 DAY PERFORMANCE
+122.61%
1 MONTH PERFORMANCE
+116.95%
3 MONTH PERFORMANCE
+50.59%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-22.66%
Claros Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.94 | $1.71 (-11.86%) | $1.97 | $1.69 | 3.83 M | |
| 11/04/2026 | $1.52 | $1.85 (21.71%) | $1.96 | $1.41 | 21.99 M | $261.55 M |
| 11/03/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 468.90 K | $156.93 M |
| 11/02/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 554.63 K | $161.17 M |
| 10/30/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.14 | 559.60 K | $162.59 M |
| 10/29/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 590.13 K | $166.87 M |
| 10/28/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 711.22 K | $166.87 M |
| 10/27/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.18 | 804.80 K | $172.53 M |
| 10/26/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.19 | 575.90 K | $172.53 M |
| 10/23/2026 | $1.19 | $1.21 (1.68%) | $1.22 | $1.17 | 433.65 K | $171.12 M |
| 10/22/2026 | $1.11 | $1.21 (9.01%) | $1.23 | $1.11 | 722.75 K | $171.12 M |
| 10/21/2026 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.11 | 1.66 M | $156.98 M |
| 10/20/2026 | $1.10 | $1.15 (4.55%) | $1.17 | $1.09 | 855.60 K | $162.63 M |
| 10/19/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 545.05 K | $156.98 M |
| 10/16/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 505.60 K | $166.87 M |
| 10/15/2026 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 581.62 K | $166.87 M |
| 10/14/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.14 | 847.70 K | $164.05 M |
| 10/13/2026 | $1.22 | $1.23 (0.82%) | $1.24 | $1.20 | 673.80 K | $173.95 M |
| 10/12/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.15 | 458.13 K | $169.70 M |
| 10/09/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.20 | 226.50 K | $169.70 M |
| 10/08/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.19 | 1.03 M | $175.36 M |
| 10/07/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 481.00 K | $173.95 M |
| 10/06/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 581.47 K | $171.12 M |
| 10/05/2026 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.16 | 2.50 M | $166.87 M |
| 10/02/2026 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.21 | 547.40 K | $173.95 M |
| 10/01/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 1.31 M | $171.12 M |
| 09/30/2026 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.25 | 566.32 K | $176.77 M |
| 09/29/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 570.75 K | $182.43 M |
| 09/28/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.27 | 502.25 K | $179.60 M |
| 09/25/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 404.10 K | $185.26 M |
| 09/24/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.27 | 999.90 K | $183.84 M |
| 09/23/2026 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.32 | 1.06 M | $186.67 M |
| 09/22/2026 | $1.50 | $1.38 (-8%) | $1.50 | $1.38 | 738.12 K | $195.16 M |
| 09/21/2026 | $1.44 | $1.48 (2.78%) | $1.49 | $1.42 | 585.20 K | $209.30 M |
| 09/18/2026 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.41 | 2.97 M | $202.23 M |
| 09/17/2026 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.46 | 481.02 K | $206.47 M |
| 09/16/2026 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.43 | 1.17 M | $203.64 M |
| 09/15/2026 | $1.49 | $1.49 (0%) | $1.53 | $1.46 | 889.10 K | $210.71 M |
| 09/14/2026 | $1.55 | $1.49 (-3.87%) | $1.56 | $1.49 | 1.07 M | $210.71 M |
| 09/11/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.48 | 1.31 M | $213.54 M |
| 09/10/2026 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.50 | 939.50 K | $217.79 M |
| 09/09/2026 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.56 | 884.90 K | $223.44 M |
| 09/08/2026 | $1.60 | $1.54 (-3.75%) | $1.63 | $1.53 | 279.93 K | $217.79 M |
| 09/04/2026 | $1.57 | $1.62 (3.18%) | $1.62 | $1.57 | 338.83 K | $229.10 M |
| 09/03/2026 | $1.56 | $1.60 (2.56%) | $1.62 | $1.50 | 943.32 K | $226.27 M |
| 09/02/2026 | $1.48 | $1.52 (2.7%) | $1.52 | $1.45 | 629.34 K | $214.96 M |
| 09/01/2026 | $1.62 | $1.47 (-9.26%) | $1.62 | $1.44 | 2.72 M | $207.89 M |
| 08/31/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.58 | 615.93 K | $224.86 M |
| 08/28/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.62 | 206.50 K | $229.10 M |
| 08/27/2026 | $1.65 | $1.65 (0%) | $1.68 | $1.64 | 492.53 K | $233.34 M |
| 08/26/2026 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.66 | 658.32 K | $234.76 M |
| 08/25/2026 | $1.71 | $1.71 (0%) | $1.75 | $1.70 | 255.20 K | $241.83 M |
| 08/24/2026 | $1.81 | $1.72 (-4.97%) | $1.84 | $1.72 | 579.73 K | $243.24 M |
| 08/21/2026 | $1.75 | $1.79 (2.29%) | $1.80 | $1.74 | 465.70 K | $253.14 M |
| 08/20/2026 | $1.67 | $1.76 (5.39%) | $1.78 | $1.67 | 606.10 K | $248.90 M |
| 08/19/2026 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.69 | 692.73 K | $243.24 M |
| 08/18/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.70 | 364.03 K | $240.41 M |
| 08/17/2026 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.73 | 768.40 K | $247.48 M |
| 08/14/2026 | $1.87 | $1.82 (-2.67%) | $1.97 | $1.82 | 922.40 K | $257.38 M |
| 08/13/2026 | $1.90 | $1.90 (0%) | $1.95 | $1.88 | 624.73 K | $268.70 M |
| 08/12/2026 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 410.50 K | $263.04 M |
| 08/11/2026 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.80 | 346.90 K | $261.63 M |
| 08/10/2026 | $1.91 | $1.77 (-7.33%) | $1.91 | $1.75 | 456.74 K | $250.31 M |
| 08/07/2026 | $1.77 | $1.94 (9.6%) | $1.96 | $1.74 | 1.30 M | $274.35 M |
| 08/06/2026 | $1.72 | $1.75 (1.74%) | $1.76 | $1.66 | 684.53 K | $247.48 M |
| 08/05/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.67 | 802.30 K | $240.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
