5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
-13.41%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
-26.44%
1 YEAR PERFORMANCE
-46.11%
Claros Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.43 | $3.46 (0.87%) | $3.49 | $3.43 | 238.22 K | $486.35 M |
| 12/04/2025 | $3.49 | $3.47 (-0.57%) | $3.51 | $3.44 | 311.10 K | $487.75 M |
| 12/03/2025 | $3.38 | $3.53 (4.44%) | $3.54 | $3.37 | 319.60 K | $496.19 M |
| 12/02/2025 | $3.38 | $3.33 (-1.48%) | $3.40 | $3.27 | 285.30 K | $468.07 M |
| 12/01/2025 | $3.26 | $3.35 (2.76%) | $3.36 | $3.21 | 375.72 K | $470.89 M |
| 11/28/2025 | $3.36 | $3.33 (-0.89%) | $3.36 | $3.26 | 193.80 K | $468.07 M |
| 11/26/2025 | $3.32 | $3.36 (1.2%) | $3.43 | $3.22 | 587.96 K | $472.29 M |
| 11/25/2025 | $3.04 | $3.35 (10.2%) | $3.43 | $2.85 | 862.20 K | $470.89 M |
| 11/24/2025 | $3.02 | $3.02 (0%) | $3.06 | $2.95 | 354.00 K | $424.50 M |
| 11/21/2025 | $2.72 | $3.01 (10.66%) | $3.02 | $2.72 | 584.72 K | $423.09 M |
| 11/20/2025 | $2.80 | $2.71 (-3.21%) | $2.83 | $2.69 | 449.40 K | $380.93 M |
| 11/19/2025 | $2.88 | $2.75 (-4.51%) | $2.94 | $2.75 | 555.10 K | $386.55 M |
| 11/18/2025 | $2.93 | $2.88 (-1.71%) | $3.04 | $2.84 | 625.93 K | $404.82 M |
| 11/17/2025 | $3.05 | $2.92 (-4.26%) | $3.08 | $2.91 | 365.62 K | $410.44 M |
| 11/14/2025 | $2.99 | $3.09 (3.34%) | $3.12 | $2.98 | 368.40 K | $434.34 M |
| 11/13/2025 | $3.04 | $3.04 (0%) | $3.14 | $2.97 | 477.90 K | $427.31 M |
| 11/12/2025 | $3.12 | $3.08 (-1.28%) | $3.13 | $3.04 | 520.65 K | $432.93 M |
| 11/11/2025 | $3.04 | $3.15 (3.62%) | $3.18 | $3.03 | 298.60 K | $442.77 M |
| 11/10/2025 | $3.27 | $3.05 (-6.73%) | $3.30 | $3.01 | 598.60 K | $428.72 M |
| 11/07/2025 | $3.46 | $3.26 (-5.78%) | $3.46 | $3.25 | 671.13 K | $458.24 M |
| 11/06/2025 | $3.13 | $3.48 (11.18%) | $3.55 | $3.10 | 526.50 K | $489.16 M |
| 11/05/2025 | $3.18 | $3.31 (4.09%) | $3.31 | $3.15 | 203.90 K | $465.26 M |
| 11/04/2025 | $3.05 | $3.12 (2.3%) | $3.15 | $3.04 | 264.12 K | $438.56 M |
| 11/03/2025 | $3.17 | $3.10 (-2.21%) | $3.20 | $3.10 | 263.80 K | $435.75 M |
| 10/31/2025 | $3.27 | $3.20 (-2.14%) | $3.27 | $3.15 | 277.04 K | $448.34 M |
| 10/30/2025 | $3.31 | $3.28 (-0.91%) | $3.37 | $3.28 | 213.94 K | $459.55 M |
| 10/29/2025 | $3.48 | $3.34 (-4.02%) | $3.53 | $3.32 | 373.50 K | $467.95 M |
| 10/28/2025 | $3.50 | $3.49 (-0.29%) | $3.54 | $3.43 | 242.95 K | $488.97 M |
| 10/27/2025 | $3.61 | $3.51 (-2.77%) | $3.62 | $3.48 | 170.27 K | $491.77 M |
| 10/24/2025 | $3.57 | $3.58 (0.28%) | $3.61 | $3.53 | 248.40 K | $501.58 M |
| 10/23/2025 | $3.42 | $3.49 (2.05%) | $3.51 | $3.41 | 289.30 K | $488.97 M |
| 10/22/2025 | $3.43 | $3.38 (-1.46%) | $3.47 | $3.36 | 268.52 K | $473.56 M |
| 10/21/2025 | $3.39 | $3.42 (0.88%) | $3.43 | $3.37 | 185.00 K | $479.16 M |
| 10/20/2025 | $3.32 | $3.40 (2.41%) | $3.40 | $3.31 | 184.50 K | $476.36 M |
| 10/17/2025 | $3.27 | $3.28 (0.31%) | $3.31 | $3.24 | 333.00 K | $459.55 M |
| 10/16/2025 | $3.38 | $3.31 (-2.07%) | $3.38 | $3.24 | 311.73 K | $463.75 M |
| 10/15/2025 | $3.54 | $3.36 (-5.08%) | $3.58 | $3.34 | 450.45 K | $470.75 M |
| 10/14/2025 | $3.20 | $3.49 (9.06%) | $3.50 | $3.20 | 471.70 K | $488.97 M |
| 10/13/2025 | $3.28 | $3.29 (0.3%) | $3.32 | $3.20 | 319.50 K | $460.95 M |
| 10/10/2025 | $3.24 | $3.14 (-3.09%) | $3.30 | $3.14 | 353.50 K | $439.93 M |
| 10/09/2025 | $3.29 | $3.23 (-1.82%) | $3.31 | $3.14 | 436.00 K | $452.54 M |
| 10/08/2025 | $3.17 | $3.30 (4.1%) | $3.39 | $3.11 | 597.42 K | $462.35 M |
| 10/07/2025 | $3.24 | $3.15 (-2.78%) | $3.26 | $3.13 | 406.20 K | $441.33 M |
| 10/06/2025 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.21 | 367.83 K | $451.14 M |
| 10/03/2025 | $3.35 | $3.33 (-0.6%) | $3.38 | $3.31 | 226.72 K | $466.55 M |
| 10/02/2025 | $3.42 | $3.30 (-3.51%) | $3.42 | $3.25 | 386.40 K | $462.35 M |
| 10/01/2025 | $3.32 | $3.41 (2.71%) | $3.46 | $3.30 | 451.21 K | $477.76 M |
| 09/30/2025 | $3.30 | $3.32 (0.61%) | $3.34 | $3.24 | 422.00 K | $465.15 M |
| 09/29/2025 | $3.42 | $3.32 (-2.92%) | $3.44 | $3.26 | 441.00 K | $465.15 M |
| 09/26/2025 | $3.58 | $3.39 (-5.31%) | $3.63 | $3.38 | 310.00 K | $474.96 M |
| 09/25/2025 | $3.69 | $3.57 (-3.25%) | $3.73 | $3.56 | 407.95 K | $500.18 M |
| 09/24/2025 | $3.65 | $3.70 (1.37%) | $3.70 | $3.57 | 910.13 K | $518.39 M |
| 09/23/2025 | $3.74 | $3.63 (-2.94%) | $3.81 | $3.61 | 415.80 K | $508.58 M |
| 09/22/2025 | $3.70 | $3.71 (0.27%) | $3.77 | $3.67 | 620.50 K | $519.79 M |
| 09/19/2025 | $3.99 | $3.75 (-6.02%) | $3.99 | $3.71 | 2.38 M | $525.40 M |
| 09/18/2025 | $3.67 | $3.95 (7.63%) | $3.97 | $3.61 | 974.70 K | $553.42 M |
| 09/17/2025 | $3.61 | $3.63 (0.55%) | $3.82 | $3.58 | 977.70 K | $508.58 M |
| 09/16/2025 | $3.86 | $3.59 (-6.99%) | $3.90 | $3.56 | 490.17 K | $502.98 M |
| 09/15/2025 | $3.81 | $3.84 (0.79%) | $3.86 | $3.61 | 486.12 K | $538.01 M |
| 09/12/2025 | $3.81 | $3.78 (-0.79%) | $3.91 | $3.77 | 474.20 K | $529.60 M |
| 09/11/2025 | $3.78 | $3.81 (0.79%) | $3.99 | $3.77 | 1.20 M | $533.80 M |
| 09/10/2025 | $3.79 | $3.81 (0.53%) | $3.90 | $3.75 | 691.70 K | $533.80 M |
| 09/09/2025 | $3.81 | $3.75 (-1.57%) | $3.82 | $3.72 | 271.00 K | $525.40 M |
| 09/08/2025 | $3.90 | $3.84 (-1.54%) | $3.91 | $3.75 | 452.10 K | $538.01 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.
