Claros Mortgage Trust, Inc. Common Stock (CMTG)

Historical Prices For Claros Mortgage Trust, Inc. Common Stock (CMTG)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	3.20	3.20	3.07	3.18	340,056	3.18
7/24/2025	3.31	3.35	3.20	3.20	320,574	3.20
7/23/2025	3.26	3.39	3.19	3.38	865,880	3.38
7/22/2025	3.05	3.33	3.03	3.24	1,112,049	3.24
7/21/2025	3.09	3.18	3.05	3.05	1,206,418	3.05
7/18/2025	3.17	3.19	3.04	3.06	566,323	3.06
7/17/2025	3.09	3.21	3.09	3.13	667,826	3.13
7/16/2025	3.11	3.15	3.04	3.10	488,206	3.10
7/15/2025	3.15	3.17	3.07	3.07	498,321	3.07
7/14/2025	3.19	3.23	3.10	3.13	445,245	3.13
7/11/2025	3.18	3.23	3.10	3.19	450,826	3.19
7/10/2025	3.18	3.23	3.08	3.22	643,634	3.22
7/09/2025	3.16	3.18	3.08	3.18	546,753	3.18
7/08/2025	3.01	3.22	2.99	3.15	552,374	3.15
7/07/2025	3.13	3.15	3.00	3.01	541,932	3.01
7/03/2025	3.05	3.17	2.99	3.17	358,794	3.17
7/02/2025	2.97	3.06	2.88	3.03	580,700	3.03
7/01/2025	2.81	2.98	2.76	2.95	749,545	2.95
6/30/2025	2.89	2.97	2.75	2.85	857,492	2.85
6/27/2025	3.04	3.05	2.84	2.89	1,861,204	2.89
6/26/2025	2.99	3.08	2.93	3.05	1,036,808	3.05
6/25/2025	3.13	3.17	2.95	2.98	820,193	2.98
6/24/2025	3.12	3.31	3.11	3.11	1,348,696	3.11
6/23/2025	3.08	3.13	2.92	3.09	1,478,552	3.09
6/20/2025	3.24	3.28	3.01	3.10	2,881,946	3.10
6/18/2025	3.02	3.30	2.97	3.21	1,180,880	3.21
6/17/2025	3.04	3.09	2.98	3.01	1,026,075	3.01
6/16/2025	3.05	3.12	2.98	3.05	683,843	3.05
6/13/2025	3.02	3.08	2.99	2.99	624,468	2.99
6/12/2025	3.06	3.13	3.01	3.09	548,013	3.09
6/11/2025	3.04	3.21	3.01	3.10	780,665	3.10
6/10/2025	3.01	3.06	2.96	2.99	584,286	2.99
6/09/2025	2.97	3.07	2.94	2.98	832,309	2.98
6/06/2025	2.86	3.00	2.84	2.91	850,506	2.91
6/05/2025	2.70	2.92	2.70	2.79	1,054,076	2.79
6/04/2025	2.72	2.73	2.63	2.71	557,743	2.71
6/03/2025	2.51	2.73	2.50	2.71	995,477	2.71
6/02/2025	2.55	2.56	2.46	2.52	710,306	2.52
5/30/2025	2.58	2.59	2.50	2.57	2,654,702	2.57
5/29/2025	2.57	2.65	2.51	2.59	752,922	2.59
5/28/2025	2.49	2.54	2.45	2.52	708,995	2.52
5/27/2025	2.39	2.50	2.28	2.49	1,196,377	2.49
5/23/2025	2.29	2.38	2.25	2.34	813,070	2.34
5/22/2025	2.38	2.42	2.28	2.35	1,131,392	2.35
5/21/2025	2.28	2.63	2.23	2.37	1,539,938	2.37
5/20/2025	2.36	2.42	2.28	2.29	822,149	2.29
5/19/2025	2.48	2.50	2.35	2.39	613,839	2.39
5/16/2025	2.50	2.56	2.48	2.56	582,322	2.56
5/15/2025	2.44	2.54	2.37	2.49	856,909	2.49
5/14/2025	2.58	2.58	2.38	2.45	914,866	2.45
5/13/2025	2.62	2.68	2.53	2.59	657,807	2.59
5/12/2025	2.56	2.61	2.39	2.59	741,611	2.59
5/09/2025	2.45	2.49	2.30	2.43	777,699	2.43
5/08/2025	2.56	2.82	2.32	2.43	1,691,854	2.43
5/07/2025	2.57	2.70	2.56	2.67	832,167	2.67
5/06/2025	2.57	2.62	2.48	2.54	467,905	2.54
5/05/2025	2.64	2.66	2.57	2.60	565,820	2.60
5/02/2025	2.61	2.71	2.56	2.69	554,594	2.69
5/01/2025	2.48	2.61	2.40	2.57	833,124	2.57
4/30/2025	2.42	2.50	2.33	2.46	621,185	2.46
4/29/2025	2.40	2.49	2.38	2.49	403,635	2.49
4/28/2025	2.43	2.52	2.34	2.43	379,518	2.43