5 DAY PERFORMANCE
+31.92%
1 MONTH PERFORMANCE
+28.98%
3 MONTH PERFORMANCE
-37.69%
6 MONTH PERFORMANCE
-48.34%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
-58.50%
Claros Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.25 | $3.42 (5.23%) | $3.44 | $3.21 | 1.14 M | $457.36 M |
| 03/11/2025 | $3.21 | $3.23 (0.62%) | $3.35 | $3.12 | 1.86 M | $449.70 M |
| 03/10/2025 | $3.02 | $3.19 (5.63%) | $3.24 | $3.00 | 2.08 M | $444.13 M |
| 03/07/2025 | $2.65 | $3.07 (15.85%) | $3.07 | $2.65 | 1.67 M | $427.42 M |
| 03/06/2025 | $2.32 | $2.64 (13.79%) | $2.65 | $2.30 | 5.72 M | $367.56 M |
| 03/05/2025 | $2.30 | $2.32 (0.87%) | $2.36 | $2.21 | 3.50 M | $323.00 M |
| 03/04/2025 | $2.17 | $2.30 (5.99%) | $2.32 | $2.13 | 1.85 M | $320.22 M |
| 03/03/2025 | $2.31 | $2.21 (-4.33%) | $2.32 | $2.17 | 1.05 M | $307.69 M |
| 02/28/2025 | $2.30 | $2.33 (1.3%) | $2.33 | $2.22 | 2.72 M | $324.40 M |
| 02/27/2025 | $2.45 | $2.29 (-6.53%) | $2.46 | $2.25 | 3.31 M | $318.83 M |
| 02/26/2025 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.43 | 714,728 | $346.67 M |
| 02/25/2025 | $2.84 | $2.57 (-9.51%) | $2.88 | $2.56 | 1.22 M | $357.81 M |
| 02/24/2025 | $2.93 | $2.87 (-2.05%) | $3.00 | $2.81 | 843,306 | $399.58 M |
| 02/21/2025 | $3.06 | $2.92 (-4.58%) | $3.07 | $2.77 | 1.30 M | $406.54 M |
| 02/20/2025 | $2.90 | $3.00 (3.45%) | $3.18 | $2.87 | 1.21 M | $417.68 M |
| 02/19/2025 | $2.93 | $2.89 (-1.37%) | $3.01 | $2.84 | 805,724 | $402.36 M |
| 02/18/2025 | $3.12 | $2.95 (-5.45%) | $3.16 | $2.88 | 1.18 M | $410.72 M |
| 02/14/2025 | $3.00 | $3.11 (3.67%) | $3.11 | $2.95 | 1.77 M | $434.04 M |
| 02/13/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.95 | 967,161 | $413.10 M |
| 02/12/2025 | $3.14 | $3.14 (0%) | $3.25 | $3.10 | 731,500 | $438.22 M |
| 02/11/2025 | $3.15 | $3.21 (1.9%) | $3.29 | $3.15 | 405,600 | $447.99 M |
| 02/10/2025 | $3.30 | $3.22 (-2.42%) | $3.35 | $3.21 | 419,400 | $449.39 M |
| 02/07/2025 | $3.34 | $3.29 (-1.5%) | $3.43 | $3.22 | 663,100 | $459.16 M |
| 02/06/2025 | $3.37 | $3.36 (-0.3%) | $3.40 | $3.27 | 1.01 M | $468.93 M |
| 02/05/2025 | $3.57 | $3.33 (-6.72%) | $3.63 | $3.29 | 839,700 | $464.74 M |
| 02/04/2025 | $3.35 | $3.54 (5.67%) | $3.57 | $3.30 | 298,293 | $494.05 M |
| 02/03/2025 | $3.22 | $3.35 (4.04%) | $3.37 | $3.15 | 446,349 | $467.53 M |
| 01/31/2025 | $3.25 | $3.30 (1.54%) | $3.43 | $3.25 | 503,394 | $460.55 M |
| 01/30/2025 | $3.37 | $3.27 (-2.97%) | $3.54 | $3.24 | 615,316 | $456.37 M |
| 01/29/2025 | $3.39 | $3.30 (-2.65%) | $3.41 | $3.21 | 411,000 | $460.55 M |
| 01/28/2025 | $3.61 | $3.42 (-5.26%) | $3.65 | $3.40 | 340,547 | $477.30 M |
| 01/27/2025 | $3.56 | $3.64 (2.25%) | $3.79 | $3.54 | 415,049 | $508.00 M |
| 01/24/2025 | $3.49 | $3.52 (0.86%) | $3.61 | $3.37 | 342,527 | $491.26 M |
| 01/23/2025 | $3.41 | $3.48 (2.05%) | $3.52 | $3.36 | 396,800 | $485.67 M |
| 01/22/2025 | $3.60 | $3.42 (-5%) | $3.63 | $3.37 | 524,218 | $477.30 M |
| 01/21/2025 | $3.91 | $3.63 (-7.16%) | $3.93 | $3.56 | 429,067 | $506.61 M |
| 01/17/2025 | $4.00 | $3.86 (-3.5%) | $4.06 | $3.80 | 331,687 | $538.71 M |
| 01/16/2025 | $3.96 | $3.93 (-0.76%) | $4.04 | $3.87 | 373,200 | $548.48 M |
| 01/15/2025 | $4.21 | $3.95 (-6.18%) | $4.27 | $3.94 | 402,500 | $551.27 M |
| 01/14/2025 | $3.87 | $4.08 (5.43%) | $4.09 | $3.86 | 355,145 | $569.41 M |
| 01/13/2025 | $3.80 | $3.90 (2.63%) | $3.92 | $3.66 | 546,200 | $544.29 M |
| 01/10/2025 | $3.90 | $3.81 (-2.31%) | $3.90 | $3.70 | 519,541 | $531.73 M |
| 01/08/2025 | $3.92 | $3.88 (-1.02%) | $4.01 | $3.84 | 495,800 | $541.50 M |
| 01/07/2025 | $4.00 | $4.00 (0%) | $4.22 | $3.82 | 687,338 | $558.25 M |
| 01/06/2025 | $4.48 | $4.05 (-9.6%) | $4.55 | $4.03 | 980,692 | $565.22 M |
| 01/03/2025 | $4.39 | $4.48 (2.05%) | $4.53 | $4.36 | 492,838 | $625.24 M |
| 01/02/2025 | $4.53 | $4.34 (-4.19%) | $4.64 | $4.26 | 504,642 | $605.70 M |
| 12/31/2024 | $4.16 | $4.52 (8.65%) | $4.52 | $4.12 | 1.28 M | $630.82 M |
| 12/30/2024 | $4.08 | $4.11 (0.74%) | $4.22 | $3.98 | 443,400 | $573.60 M |
| 12/27/2024 | $4.25 | $4.09 (-3.76%) | $4.39 | $3.95 | 489,917 | $570.81 M |
| 12/26/2024 | $4.20 | $4.32 (2.86%) | $4.42 | $4.12 | 379,506 | $602.91 M |
| 12/24/2024 | $4.18 | $4.25 (1.67%) | $4.30 | $4.05 | 223,911 | $593.14 M |
| 12/23/2024 | $4.24 | $4.14 (-2.36%) | $4.38 | $3.98 | 491,200 | $577.78 M |
| 12/20/2024 | $4.03 | $4.24 (5.21%) | $4.32 | $4.03 | 1.08 M | $591.74 M |
| 12/19/2024 | $4.42 | $4.11 (-7.01%) | $4.43 | $4.10 | 514,728 | $573.60 M |
| 12/18/2024 | $4.77 | $4.32 (-9.43%) | $4.84 | $4.29 | 770,604 | $602.91 M |
| 12/17/2024 | $6.17 | $4.78 (-22.53%) | $6.17 | $4.71 | 945,100 | $667.10 M |
| 12/16/2024 | $6.36 | $6.28 (-1.26%) | $6.39 | $6.25 | 234,808 | $876.45 M |
| 12/13/2024 | $6.46 | $6.39 (-1.08%) | $6.56 | $6.24 | 210,700 | $891.80 M |
| 12/12/2024 | $6.50 | $6.50 (0%) | $6.57 | $6.36 | 204,200 | $907.15 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.
