5 DAY PERFORMANCE
+44.63%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-23.12%
Claros Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.72 | $1.75 (1.74%) | $1.76 | $1.66 | 684.52 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 |
| 06/18/2026 | $2.59 | $2.73 (5.41%) | $2.83 | $2.55 | 2.07 M | $383.74 M |
| 06/17/2026 | $2.78 | $2.60 (-6.47%) | $2.86 | $2.52 | 1.28 M | $365.46 M |
| 06/16/2026 | $2.72 | $2.80 (2.94%) | $2.93 | $2.67 | 1.92 M | $393.58 M |
| 06/15/2026 | $2.58 | $2.67 (3.49%) | $2.75 | $2.58 | 988.62 K | $375.30 M |
| 06/12/2026 | $2.54 | $2.54 (0%) | $2.58 | $2.49 | 388.00 K | $357.03 M |
| 06/11/2026 | $2.55 | $2.51 (-1.57%) | $2.55 | $2.43 | 510.08 K | $352.81 M |
| 06/10/2026 | $2.42 | $2.51 (3.72%) | $2.54 | $2.42 | 384.20 K | $352.81 M |
| 06/09/2026 | $2.38 | $2.43 (2.1%) | $2.48 | $2.38 | 295.81 K | $341.57 M |
| 06/08/2026 | $2.43 | $2.34 (-3.7%) | $2.43 | $2.32 | 507.55 K | $328.92 M |
| 06/05/2026 | $2.52 | $2.42 (-3.97%) | $2.54 | $2.40 | 340.70 K | $340.16 M |
| 06/04/2026 | $2.39 | $2.53 (5.86%) | $2.54 | $2.34 | 461.90 K | $355.62 M |
| 06/03/2026 | $2.41 | $2.34 (-2.9%) | $2.45 | $2.34 | 439.50 K | $328.92 M |
| 06/02/2026 | $2.38 | $2.46 (3.36%) | $2.56 | $2.38 | 480.30 K | $345.79 M |
| 06/01/2026 | $2.39 | $2.38 (-0.42%) | $2.45 | $2.33 | 451.90 K | $334.54 M |
| 05/29/2026 | $2.34 | $2.43 (3.85%) | $2.50 | $2.34 | 617.51 K | $341.57 M |
| 05/28/2026 | $2.28 | $2.35 (3.07%) | $2.37 | $2.28 | 319.03 K | $330.32 M |
| 05/27/2026 | $2.21 | $2.32 (4.98%) | $2.35 | $2.21 | 510.43 K | $326.11 M |
| 05/26/2026 | $2.16 | $2.22 (2.78%) | $2.23 | $2.13 | 494.22 K | $312.05 M |
| 05/22/2026 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.09 | 573.90 K | $302.21 M |
| 05/21/2026 | $2.20 | $2.18 (-0.91%) | $2.24 | $2.17 | 524.10 K | $306.43 M |
| 05/20/2026 | $2.10 | $2.25 (7.14%) | $2.32 | $2.10 | 755.63 K | $316.27 M |
| 05/19/2026 | $2.09 | $2.11 (0.96%) | $2.13 | $2.05 | 407.50 K | $296.59 M |
| 05/18/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.07 | 388.54 K | $296.59 M |
| 05/15/2026 | $2.09 | $2.11 (0.96%) | $2.17 | $2.05 | 434.80 K | $296.59 M |
| 05/14/2026 | $2.11 | $2.12 (0.47%) | $2.17 | $2.07 | 547.30 K | $297.99 M |
| 05/13/2026 | $2.22 | $2.10 (-5.41%) | $2.24 | $2.10 | 577.30 K | $295.18 M |
| 05/12/2026 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.20 | 594.62 K | $314.86 M |
| 05/11/2026 | $2.47 | $2.32 (-6.07%) | $2.47 | $2.30 | 541.20 K | $326.11 M |
| 05/08/2026 | $2.51 | $2.42 (-3.59%) | $2.55 | $2.38 | 795.73 K | $340.16 M |
| 05/07/2026 | $2.59 | $2.52 (-2.7%) | $2.70 | $2.48 | 820.83 K | $354.22 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.
