MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMTG — Claros Mortgage Trust, Inc.
NYSEClaros Mortgage Trust, Inc.
$1.23
+0.02(+1.65%)
- O
- 1.24
- H
- 1.26
- L
- 1.21
- V
- 547.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.23
Period Return-47.66%
Period High$3.99
Period Low$1.20
Avg Daily Volume615.8K
Total Trading Days365
CMTG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.24 | $1.26 | $1.21 | $1.23 | +$0.02 | +1.65% | 547,366 | $1.23 | $1.21 $1.26 |
| Oct 1, 2026 | $1.25 | $1.26 | $1.20 | $1.21 | $-0.04 | -3.20% | 1,310,369 | $1.21 | $1.20 $1.26 |
| Sep 30, 2026 | $1.30 | $1.31 | $1.25 | $1.25 | $-0.04 | -3.10% | 566,320 | $1.27 | $1.25 $1.31 |
| Sep 29, 2026 | $1.28 | $1.32 | $1.27 | $1.29 | +$0.02 | +1.57% | 570,752 | $1.29 | $1.27 $1.32 |
| Sep 28, 2026 | $1.29 | $1.31 | $1.27 | $1.27 | $-0.04 | -3.05% | 502,247 | $1.29 | $1.27 $1.31 |
| Sep 25, 2026 | $1.30 | $1.33 | $1.28 | $1.31 | +$0.01 | +0.77% | 404,059 | $1.30 | $1.28 $1.33 |
| Sep 24, 2026 | $1.33 | $1.33 | $1.27 | $1.30 | $-0.02 | -1.52% | 999,866 | $1.30 | $1.27 $1.33 |
| Sep 23, 2026 | $1.38 | $1.39 | $1.32 | $1.32 | $-0.06 | -4.35% | 1,062,412 | $1.35 | $1.32 $1.39 |
| Sep 22, 2026 | $1.50 | $1.50 | $1.38 | $1.38 | $-0.10 | -6.76% | 738,119 | $1.41 | $1.38 $1.50 |
| Sep 21, 2026 | $1.44 | $1.49 | $1.42 | $1.48 | +$0.05 | +3.50% | 585,193 | $1.46 | $1.42 $1.49 |
| Sep 18, 2026 | $1.46 | $1.47 | $1.41 | $1.43 | $-0.03 | -2.05% | 2,971,738 | $1.43 | $1.41 $1.47 |
| Sep 17, 2026 | $1.49 | $1.53 | $1.46 | $1.46 | +$0.02 | +1.39% | 481,018 | $1.49 | $1.46 $1.53 |
| Sep 16, 2026 | $1.47 | $1.50 | $1.43 | $1.44 | $-0.05 | -3.36% | 1,174,246 | $1.46 | $1.43 $1.50 |
| Sep 15, 2026 | $1.49 | $1.53 | $1.46 | $1.49 | +$0.00 | +0.00% | 888,836 | $1.49 | $1.46 $1.53 |
| Sep 14, 2026 | $1.55 | $1.56 | $1.49 | $1.49 | $-0.02 | -1.32% | 1,071,753 | $1.52 | $1.49 $1.56 |
| Sep 11, 2026 | $1.55 | $1.58 | $1.48 | $1.51 | $-0.03 | -1.95% | 1,311,909 | $1.51 | $1.48 $1.58 |
| Sep 10, 2026 | $1.56 | $1.58 | $1.50 | $1.54 | $-0.04 | -2.53% | 939,462 | $1.52 | $1.50 $1.58 |
| Sep 9, 2026 | $1.65 | $1.65 | $1.56 | $1.58 | +$0.04 | +2.60% | 884,888 | $1.59 | $1.56 $1.65 |
| Sep 8, 2026 | $1.60 | $1.63 | $1.53 | $1.54 | $-0.08 | -4.94% | 279,926 | $1.56 | $1.53 $1.63 |
| Sep 4, 2026 | $1.57 | $1.62 | $1.57 | $1.62 | +$0.02 | +1.25% | 338,835 | $1.61 | $1.57 $1.62 |
| Sep 3, 2026 | $1.56 | $1.62 | $1.50 | $1.60 | +$0.08 | +5.26% | 943,322 | $1.59 | $1.50 $1.62 |
| Sep 2, 2026 | $1.48 | $1.52 | $1.45 | $1.52 | +$0.05 | +3.40% | 629,330 | $1.50 | $1.45 $1.52 |
| Sep 1, 2026 | $1.62 | $1.62 | $1.44 | $1.47 | $-0.12 | -7.55% | 2,719,806 | $1.49 | $1.44 $1.62 |
| Aug 31, 2026 | $1.64 | $1.65 | $1.58 | $1.59 | $-0.03 | -1.85% | 615,934 | $1.60 | $1.58 $1.65 |
| Aug 28, 2026 | $1.63 | $1.66 | $1.62 | $1.62 | $-0.03 | -1.82% | 206,505 | $1.63 | $1.62 $1.66 |
| Aug 27, 2026 | $1.65 | $1.68 | $1.64 | $1.65 | $-0.01 | -0.60% | 492,532 | $1.66 | $1.64 $1.68 |
| Aug 26, 2026 | $1.72 | $1.72 | $1.66 | $1.66 | $-0.05 | -2.92% | 658,321 | $1.68 | $1.66 $1.72 |
| Aug 25, 2026 | $1.71 | $1.75 | $1.70 | $1.71 | $-0.01 | -0.58% | 255,199 | $1.72 | $1.70 $1.75 |
| Aug 24, 2026 | $1.81 | $1.84 | $1.72 | $1.72 | $-0.07 | -3.91% | 579,729 | $1.77 | $1.72 $1.84 |
| Aug 21, 2026 | $1.75 | $1.80 | $1.74 | $1.79 | +$0.03 | +1.70% | 465,666 | $1.77 | $1.74 $1.80 |