5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-26.44%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
+0.79%
Claros Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.71 | $2.69 (-0.74%) | $2.74 | $2.69 | 121.90 K | $381.63 M |
| 05/05/2026 | $2.54 | $2.70 (6.3%) | $2.74 | $2.53 | 532.23 K | $379.52 M |
| 05/04/2026 | $2.67 | $2.52 (-5.62%) | $2.69 | $2.50 | 422.20 K | $354.22 M |
| 05/01/2026 | $2.64 | $2.72 (3.03%) | $2.79 | $2.62 | 296.42 K | $382.33 M |
| 04/30/2026 | $2.55 | $2.64 (3.53%) | $2.70 | $2.55 | 279.40 K | $371.09 M |
| 04/29/2026 | $2.64 | $2.59 (-1.89%) | $2.66 | $2.53 | 313.64 K | $364.06 M |
| 04/28/2026 | $2.66 | $2.68 (0.75%) | $2.70 | $2.63 | 287.41 K | $376.71 M |
| 04/27/2026 | $2.58 | $2.64 (2.33%) | $2.67 | $2.58 | 231.20 K | $371.09 M |
| 04/24/2026 | $2.53 | $2.61 (3.16%) | $2.61 | $2.47 | 262.50 K | $366.87 M |
| 04/23/2026 | $2.62 | $2.55 (-2.67%) | $2.62 | $2.53 | 214.60 K | $358.44 M |
| 04/22/2026 | $2.62 | $2.64 (0.76%) | $2.67 | $2.61 | 178.95 K | $371.09 M |
| 04/21/2026 | $2.68 | $2.61 (-2.61%) | $2.70 | $2.60 | 290.20 K | $366.87 M |
| 04/20/2026 | $2.64 | $2.70 (2.27%) | $2.72 | $2.62 | 359.20 K | $379.52 M |
| 04/17/2026 | $2.60 | $2.69 (3.46%) | $2.78 | $2.60 | 466.25 K | $378.11 M |
| 04/16/2026 | $2.62 | $2.58 (-1.53%) | $2.64 | $2.54 | 296.72 K | $362.65 M |
| 04/15/2026 | $2.60 | $2.65 (1.92%) | $2.66 | $2.57 | 334.70 K | $372.49 M |
| 04/14/2026 | $2.61 | $2.61 (0%) | $2.68 | $2.57 | 332.30 K | $366.87 M |
| 04/13/2026 | $2.49 | $2.63 (5.62%) | $2.67 | $2.49 | 408.10 K | $369.68 M |
| 04/10/2026 | $2.39 | $2.54 (6.28%) | $2.54 | $2.39 | 322.18 K | $357.03 M |
| 04/09/2026 | $2.38 | $2.40 (0.84%) | $2.42 | $2.33 | 255.02 K | $337.35 M |
| 04/08/2026 | $2.47 | $2.40 (-2.83%) | $2.49 | $2.39 | 288.22 K | $337.35 M |
| 04/07/2026 | $2.37 | $2.36 (-0.42%) | $2.42 | $2.35 | 193.03 K | $331.73 M |
| 04/06/2026 | $2.35 | $2.38 (1.28%) | $2.40 | $2.35 | 230.80 K | $334.54 M |
| 04/02/2026 | $2.27 | $2.34 (3.08%) | $2.37 | $2.25 | 281.30 K | $328.92 M |
| 04/01/2026 | $2.40 | $2.32 (-3.33%) | $2.48 | $2.29 | 316.63 K | $326.11 M |
| 03/31/2026 | $2.42 | $2.38 (-1.65%) | $2.45 | $2.32 | 529.90 K | $334.54 M |
| 03/30/2026 | $2.33 | $2.38 (2.15%) | $2.42 | $2.29 | 336.43 K | $334.54 M |
| 03/27/2026 | $2.28 | $2.27 (-0.44%) | $2.32 | $2.24 | 309.11 K | $319.08 M |
| 03/26/2026 | $2.13 | $2.33 (9.39%) | $2.37 | $2.12 | 516.82 K | $327.51 M |
| 03/25/2026 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.13 | 352.30 K | $305.02 M |
| 03/24/2026 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.15 | 396.40 K | $302.21 M |
| 03/23/2026 | $2.08 | $2.27 (9.13%) | $2.32 | $2.06 | 882.00 K | $319.08 M |
| 03/20/2026 | $2.23 | $2.08 (-6.73%) | $2.23 | $2.05 | 1.60 M | $292.37 M |
| 03/19/2026 | $2.18 | $2.22 (1.83%) | $2.26 | $2.11 | 701.90 K | $312.05 M |
| 03/18/2026 | $2.21 | $2.21 (0%) | $2.24 | $2.17 | 642.90 K | $310.64 M |
| 03/17/2026 | $2.28 | $2.24 (-1.75%) | $2.32 | $2.22 | 377.20 K | $314.86 M |
| 03/16/2026 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.27 | 421.44 K | $320.48 M |
| 03/13/2026 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.25 | 607.30 K | $323.29 M |
| 03/12/2026 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.28 | 491.21 K | $327.51 M |
| 03/11/2026 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.36 | 525.40 K | $337.35 M |
| 03/10/2026 | $2.51 | $2.48 (-1.2%) | $2.63 | $2.45 | 688.11 K | $348.60 M |
| 03/09/2026 | $2.52 | $2.55 (1.19%) | $2.60 | $2.37 | 856.60 K | $358.44 M |
| 03/06/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.57 | 616.51 K | $368.28 M |
| 03/05/2026 | $2.69 | $2.78 (3.35%) | $2.99 | $2.69 | 954.35 K | $390.77 M |
| 03/04/2026 | $2.47 | $2.75 (11.34%) | $2.79 | $2.43 | 2.24 M | $386.55 M |
| 03/03/2026 | $2.23 | $2.31 (3.59%) | $2.35 | $2.21 | 1.01 M | $324.70 M |
| 03/02/2026 | $2.30 | $2.31 (0.43%) | $2.40 | $2.22 | 573.90 K | $324.70 M |
| 02/27/2026 | $2.40 | $2.39 (-0.42%) | $2.48 | $2.31 | 2.06 M | $335.95 M |
| 02/26/2026 | $2.31 | $2.35 (1.73%) | $2.37 | $2.24 | 314.40 K | $330.32 M |
| 02/25/2026 | $2.25 | $2.32 (3.11%) | $2.33 | $2.22 | 272.70 K | $326.11 M |
| 02/24/2026 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.15 | 595.80 K | $314.86 M |
| 02/23/2026 | $2.33 | $2.24 (-3.86%) | $2.38 | $2.22 | 612.35 K | $314.86 M |
| 02/20/2026 | $2.57 | $2.35 (-8.56%) | $2.64 | $2.32 | 942.23 K | $330.32 M |
| 02/19/2026 | $2.21 | $2.60 (17.65%) | $2.64 | $2.19 | 1.22 M | $365.46 M |
| 02/18/2026 | $2.50 | $2.45 (-2%) | $2.57 | $2.42 | 497.22 K | $344.38 M |
| 02/17/2026 | $2.58 | $2.52 (-2.33%) | $2.59 | $2.48 | 273.13 K | $354.22 M |
| 02/13/2026 | $2.59 | $2.57 (-0.77%) | $2.66 | $2.52 | 241.55 K | $361.25 M |
| 02/12/2026 | $2.83 | $2.58 (-8.83%) | $2.83 | $2.54 | 838.53 K | $362.65 M |
| 02/11/2026 | $2.95 | $2.80 (-5.08%) | $2.95 | $2.79 | 318.20 K | $393.58 M |
| 02/10/2026 | $2.83 | $2.93 (3.53%) | $2.95 | $2.76 | 470.55 K | $411.85 M |
| 02/09/2026 | $2.80 | $2.80 (0%) | $2.86 | $2.73 | 256.83 K | $393.58 M |
| 02/06/2026 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.76 | 245.30 K | $390.77 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.
