Skip to main content
CMTG logo

Claros Mortgage Trust, Inc.

CMTGNYSEReal EstateREIT - Mortgage

$1.22Today:- (-)1Y −65.33%

As of Oct 26, 2026 close

Market cap
$172.53M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.09$3.62
Volume (live)
-
Avg. volume (3M)
839.95K

Claros Mortgage Trust (CMTG) Historical Stock Prices

Analyze Claros Mortgage Trust (CMTG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Claros Mortgage Trust (CMTG) Interactive Price Chart

Interactive historical price chart showing Claros Mortgage Trust stock price movements and trends across multiple time periods.

Loading chart...

CMTG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CMTG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.211.221.191.221.22575.86K
Oct 23, 20261.191.221.171.211.21433.65K
Oct 22, 20261.111.231.111.211.21722.75K
Oct 21, 20261.161.171.111.111.111.66M
Oct 20, 20261.101.171.091.151.15855.60K
Oct 19, 20261.181.181.091.111.11545.05K
Oct 16, 20261.181.191.171.181.18505.57K
Oct 15, 20261.181.211.161.181.18581.62K
Oct 14, 20261.201.211.141.161.16847.66K
Oct 13, 20261.221.241.201.231.23673.80K
Oct 12, 20261.191.221.151.201.20458.12K
Oct 9, 20261.221.241.201.201.20226.44K
Oct 8, 20261.211.251.191.241.241.03M
Oct 7, 20261.201.251.191.231.23474.30K
Oct 6, 20261.211.231.181.211.21576.52K
Oct 5, 20261.221.241.161.181.182.50M
Oct 2, 20261.241.261.211.231.23547.37K
Oct 1, 20261.251.261.201.211.211.31M
Sep 30, 20261.301.301.251.251.25565.02K
Sep 29, 20261.281.321.271.291.29570.75K
Sep 28, 20261.291.311.271.271.27502.25K
Sep 25, 20261.301.331.281.311.31404.05K
Sep 24, 20261.331.331.271.301.30986.30K
Sep 23, 20261.381.391.321.321.321.03M
Sep 22, 20261.501.501.381.381.38737.52K
Sep 21, 20261.441.491.421.481.48585.19K
Sep 18, 20261.461.471.411.431.432.74M
Sep 17, 20261.491.531.461.461.46481.01K
Sep 16, 20261.471.501.431.441.441.17M
Sep 15, 20261.491.531.461.491.49888.84K
Sep 14, 20261.551.561.491.491.491.07M
Sep 11, 20261.551.571.481.511.511.31M
Sep 10, 20261.561.581.501.541.54939.46K
Sep 9, 20261.651.651.561.581.58884.88K
Sep 8, 20261.601.631.521.541.54256.07K
Sep 4, 20261.571.621.571.621.62338.79K
Sep 3, 20261.561.611.501.601.60943.32K
Sep 2, 20261.481.521.451.521.52629.33K
Sep 1, 20261.621.621.441.471.472.72M
Aug 31, 20261.641.651.581.591.59615.83K
Aug 28, 20261.631.661.621.621.62204.00K
Aug 27, 20261.651.681.641.651.65492.46K
Aug 26, 20261.721.721.661.661.66658.32K
Aug 25, 20261.711.751.701.711.71255.19K
Aug 24, 20261.811.831.721.721.72579.67K
Aug 21, 20261.751.801.741.791.79465.67K
Aug 20, 20261.671.771.671.761.76605.91K
Aug 19, 20261.741.761.691.721.72692.54K
Aug 18, 20261.741.761.701.701.70363.13K
Aug 17, 20261.801.811.731.751.75767.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.