5 DAY PERFORMANCE
+77.78%
1 MONTH PERFORMANCE
+43.02%
3 MONTH PERFORMANCE
-6.23%
6 MONTH PERFORMANCE
+23.08%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-31.73%
Claros Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.44 | 255.78 K | $207.89 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 |
| 08/04/2026 | $1.75 | $1.73 (-1.14%) | $1.81 | $1.72 | 944.58 K | $244.66 M |
| 08/03/2026 | $1.81 | $1.78 (-1.66%) | $1.89 | $1.75 | 1.06 M | $251.73 M |
| 07/31/2026 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.73 | 1.24 M | $250.31 M |
| 07/30/2026 | $1.90 | $1.82 (-4.21%) | $1.99 | $1.76 | 1.90 M | $257.38 M |
| 07/29/2026 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.07 | 645.10 K | $292.74 M |
| 07/28/2026 | $2.19 | $2.12 (-3.2%) | $2.20 | $2.12 | 373.90 K | $299.81 M |
| 07/27/2026 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.18 | 136.83 K | $309.71 M |
| 07/24/2026 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.18 | 321.42 K | $306.43 M |
| 07/23/2026 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.18 | 470.00 K | $309.24 M |
| 07/22/2026 | $2.27 | $2.29 (0.88%) | $2.30 | $2.21 | 541.00 K | $321.89 M |
| 07/21/2026 | $2.26 | $2.27 (0.44%) | $2.29 | $2.24 | 291.95 K | $319.08 M |
| 07/20/2026 | $2.30 | $2.25 (-2.17%) | $2.34 | $2.21 | 375.22 K | $316.27 M |
| 07/17/2026 | $2.27 | $2.29 (0.88%) | $2.30 | $2.20 | 565.75 K | $321.89 M |
| 07/16/2026 | $2.31 | $2.32 (0.43%) | $2.36 | $2.25 | 582.81 K | $326.11 M |
| 07/15/2026 | $2.28 | $2.37 (3.95%) | $2.49 | $2.28 | 1.02 M | $333.13 M |
| 07/14/2026 | $2.21 | $2.30 (4.07%) | $2.33 | $2.21 | 481.60 K | $323.29 M |
| 07/13/2026 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.19 | 381.94 K | $314.86 M |
| 07/10/2026 | $2.24 | $2.23 (-0.45%) | $2.32 | $2.23 | 329.60 K | $313.46 M |
| 07/09/2026 | $2.17 | $2.26 (4.15%) | $2.27 | $2.15 | 294.80 K | $317.67 M |
| 07/08/2026 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.17 | 574.45 K | $309.24 M |
| 07/07/2026 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.23 | 347.10 K | $314.86 M |
| 07/06/2026 | $2.35 | $2.27 (-3.4%) | $2.38 | $2.27 | 887.22 K | $319.08 M |
| 07/02/2026 | $2.42 | $2.37 (-2.07%) | $2.51 | $2.36 | 556.50 K | $333.13 M |
| 07/01/2026 | $2.37 | $2.43 (2.53%) | $2.54 | $2.37 | 636.20 K | $341.57 M |
| 06/30/2026 | $2.28 | $2.35 (3.07%) | $2.44 | $2.27 | 861.60 K | $330.32 M |
| 06/29/2026 | $2.38 | $2.31 (-2.94%) | $2.40 | $2.26 | 648.42 K | $324.70 M |
| 06/26/2026 | $2.35 | $2.37 (0.85%) | $2.41 | $2.31 | 2.33 M | $333.13 M |
| 06/25/2026 | $2.40 | $2.35 (-2.08%) | $2.44 | $2.30 | 763.90 K | $330.32 M |
| 06/24/2026 | $2.54 | $2.42 (-4.72%) | $2.58 | $2.42 | 800.60 K | $340.16 M |
| 06/23/2026 | $2.52 | $2.50 (-0.79%) | $2.59 | $2.49 | 525.10 K | $351.41 M |
| 06/22/2026 | $2.69 | $2.51 (-6.69%) | $2.72 | $2.49 | 584.74 K | $352.81 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.
