5 DAY PERFORMANCE
-6.23%
1 MONTH PERFORMANCE
+19.07%
3 MONTH PERFORMANCE
+12.78%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
-16.34%
1 YEAR PERFORMANCE
-17.15%
Claros Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.72 | $2.63 (-3.31%) | $2.74 | $2.61 | 266.30 K | $369.68 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 |
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.
