Claros Mortgage Trust

CMTG
🏛️ usa →
3.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.70 14.94 14.61 14.71 0.2M
2022-12-29 14.81 14.81 14.42 14.75 0.2M
2022-12-28 15.53 15.53 15.03 15.04 0.2M
2022-12-27 15.70 15.71 15.19 15.51 0.4M
2022-12-23 15.63 15.83 15.63 15.70 0.2M
2022-12-22 15.90 15.90 15.51 15.73 0.3M
2022-12-21 15.71 16.13 15.71 16.00 0.2M
2022-12-20 15.70 15.77 15.50 15.63 0.3M
2022-12-19 15.59 16.02 15.53 15.68 0.3M
2022-12-16 15.56 15.87 15.50 15.60 1.1M
2022-12-15 16.73 17.10 15.67 15.83 0.7M
2022-12-14 17.66 17.90 17.32 17.43 0.3M
2022-12-13 17.96 18.02 17.67 17.70 0.3M
2022-12-12 17.38 17.78 17.28 17.44 0.4M
2022-12-09 16.53 17.26 16.35 17.21 0.2M
2022-12-08 16.95 16.97 16.45 16.60 0.4M
2022-12-07 16.92 17.13 16.82 16.85 0.2M
2022-12-06 17.06 17.08 16.83 16.93 0.2M
2022-12-05 17.02 17.19 16.98 17.05 0.2M
2022-12-02 17.07 17.24 17.02 17.13 0.2M
2022-12-01 17.29 17.64 17.16 17.21 0.3M
2022-11-30 17.50 17.58 17.11 17.28 1.7M
2022-11-29 17.33 17.63 17.32 17.53 0.2M
2022-11-28 17.81 17.96 17.43 17.46 0.2M
2022-11-25 17.98 18.05 17.93 18.00 0.2M
2022-11-23 17.82 17.98 17.80 17.92 0.2M
2022-11-22 18.01 18.01 17.77 17.91 0.3M
2022-11-21 17.86 17.97 17.80 17.84 0.3M
2022-11-18 18.00 18.08 17.81 17.85 0.3M
2022-11-17 17.71 17.96 17.56 17.96 0.3M
2022-11-16 17.97 17.98 17.78 17.83 0.3M
2022-11-15 18.02 18.07 17.66 17.94 0.3M
2022-11-14 17.82 18.01 17.38 17.88 0.5M
2022-11-11 17.96 18.15 17.76 18.00 0.8M
2022-11-10 16.79 18.09 16.44 17.75 0.8M
2022-11-09 16.25 16.44 15.99 16.15 0.2M
2022-11-08 16.27 16.61 16.07 16.50 0.3M
2022-11-07 16.13 16.27 15.74 16.20 0.2M
2022-11-04 15.73 16.26 15.70 16.00 0.4M
2022-11-03 15.56 15.78 15.15 15.54 0.3M
2022-11-02 16.00 16.24 15.67 15.76 0.3M
2022-11-01 16.16 16.16 15.69 16.00 0.3M
2022-10-31 15.91 16.23 15.91 16.00 0.4M
2022-10-28 15.63 16.17 15.37 16.10 0.6M
2022-10-27 15.54 15.89 15.53 15.64 0.3M
2022-10-26 15.24 15.53 15.11 15.37 0.4M
2022-10-25 13.91 15.21 13.91 15.15 0.4M
2022-10-24 13.83 14.19 13.72 13.91 0.5M
2022-10-21 13.65 13.95 13.55 13.93 0.3M
2022-10-20 13.76 14.06 13.54 13.62 0.3M
2022-10-19 13.57 13.86 13.51 13.75 0.4M
2022-10-18 13.89 14.12 13.53 13.72 0.3M
2022-10-17 13.63 13.94 13.50 13.62 0.4M
2022-10-14 13.61 13.95 13.26 13.30 0.5M
2022-10-13 12.34 13.34 12.29 13.28 0.5M
2022-10-12 12.49 12.63 12.21 12.48 0.4M
2022-10-11 12.07 12.56 12.04 12.52 0.7M
2022-10-10 12.27 12.50 12.09 12.15 0.4M
2022-10-07 12.05 12.45 12.00 12.27 0.7M
2022-10-06 12.32 12.47 12.07 12.17 0.5M
2022-10-05 12.53 12.64 12.01 12.37 0.5M
2022-10-04 12.38 12.70 12.36 12.68 0.8M
2022-10-03 11.91 12.57 11.53 12.32 0.6M
2022-09-30 11.94 12.12 11.73 11.74 0.6M
2022-09-29 12.74 12.76 11.66 11.93 0.9M
2022-09-28 13.29 13.36 13.11 13.24 0.6M
2022-09-27 13.50 13.61 13.15 13.24 0.6M
2022-09-26 13.86 13.96 13.06 13.32 0.6M
2022-09-23 14.35 14.50 13.76 13.92 0.5M
2022-09-22 14.54 14.56 14.34 14.51 0.8M
2022-09-21 14.75 14.87 14.52 14.53 0.5M
2022-09-20 15.10 15.10 14.59 14.69 1.9M
2022-09-19 14.94 15.56 14.90 15.20 1.8M
2022-09-16 15.51 15.76 15.04 15.04 9.5M
2022-09-15 16.23 16.38 15.47 15.61 2.7M
2022-09-14 16.40 16.93 16.18 16.31 2.4M
2022-09-13 16.91 16.99 16.38 16.42 1.5M
2022-09-12 16.95 17.24 16.95 17.13 1.1M
2022-09-09 16.66 16.94 16.66 16.88 1.3M
2022-09-08 16.95 16.95 16.47 16.63 1.3M
2022-09-07 16.79 17.24 16.79 17.10 1.3M
2022-09-06 16.69 16.94 16.54 16.82 2.0M
2022-09-02 16.80 16.83 16.56 16.69 0.7M
2022-09-01 17.03 17.03 16.60 16.70 0.5M
2022-08-31 17.32 17.37 17.05 17.09 0.4M
2022-08-30 17.92 18.00 17.17 17.25 0.3M
2022-08-29 18.40 18.40 17.84 17.89 0.4M
2022-08-26 18.58 18.64 18.41 18.49 0.4M
2022-08-25 18.36 18.50 18.20 18.50 0.4M
2022-08-24 18.30 18.35 18.21 18.33 0.2M
2022-08-23 18.33 18.37 18.19 18.30 0.3M
2022-08-22 18.53 18.61 18.26 18.33 0.3M
2022-08-19 18.57 18.63 18.53 18.60 0.5M
2022-08-18 18.59 18.61 18.51 18.58 0.4M
2022-08-17 18.55 18.56 18.44 18.53 0.3M
2022-08-16 18.58 18.67 18.58 18.66 0.3M
2022-08-15 18.61 18.82 18.61 18.64 0.3M
2022-08-12 18.75 18.75 18.58 18.70 0.4M
2022-08-11 18.82 18.82 18.62 18.69 0.5M
2022-08-10 18.80 18.80 18.31 18.66 0.5M
2022-08-09 18.80 18.88 18.43 18.55 0.4M
2022-08-08 18.77 18.96 18.65 18.75 0.4M
2022-08-05 18.35 18.71 18.35 18.66 0.3M
2022-08-04 18.62 18.73 18.41 18.60 0.2M
2022-08-03 18.60 18.77 18.31 18.59 0.3M
2022-08-02 18.67 18.90 18.43 18.63 0.4M
2022-08-01 18.95 18.95 18.64 18.78 0.3M
2022-07-29 19.08 19.40 19.04 19.16 0.5M
2022-07-28 18.83 19.36 18.73 19.21 0.5M
2022-07-27 18.96 18.96 18.48 18.77 0.4M
2022-07-26 18.69 18.88 18.51 18.80 0.4M
2022-07-25 18.65 18.84 18.55 18.75 0.2M
2022-07-22 18.96 18.96 18.35 18.56 0.2M
2022-07-21 18.50 18.88 18.37 18.88 0.2M
2022-07-20 18.39 18.77 18.35 18.69 0.2M
2022-07-19 18.02 18.63 18.02 18.46 0.2M
2022-07-18 18.00 18.05 17.67 17.93 0.1M
2022-07-15 16.94 17.83 16.70 17.80 0.5M
2022-07-14 16.52 16.71 16.36 16.70 0.2M
2022-07-13 16.78 17.00 16.72 16.82 0.2M
2022-07-12 16.67 17.17 16.67 16.98 0.2M
2022-07-11 16.89 17.07 16.48 16.74 0.2M
2022-07-08 17.26 17.49 16.84 17.00 0.2M
2022-07-07 16.67 17.36 16.62 17.30 0.3M
2022-07-06 16.71 17.11 16.37 16.51 0.1M
2022-07-05 16.70 16.87 16.02 16.84 0.2M
2022-07-01 16.65 16.91 16.58 16.89 0.3M
2022-06-30 16.71 16.91 16.44 16.75 0.3M
2022-06-29 17.95 18.11 16.65 16.86 0.4M
2022-06-28 18.15 18.64 17.95 18.46 0.2M
2022-06-27 18.25 18.89 18.00 18.03 0.3M
2022-06-24 18.52 19.10 17.83 18.15 10.7M
2022-06-23 18.45 18.87 18.09 18.53 0.7M
2022-06-22 18.45 18.88 18.08 18.51 1.6M
2022-06-21 19.20 19.72 18.70 18.80 1.6M
2022-06-17 18.65 19.50 18.65 19.20 1.5M
2022-06-16 18.76 19.00 18.42 18.68 1.6M
2022-06-15 18.70 19.45 18.65 19.10 1.6M
2022-06-14 17.93 18.80 17.68 18.72 0.6M
2022-06-13 18.65 18.65 17.66 17.78 0.5M
2022-06-10 18.75 18.95 18.52 18.71 0.5M
2022-06-09 19.58 19.79 18.75 18.81 0.5M
2022-06-08 19.54 20.04 19.50 19.59 0.4M
2022-06-07 19.14 20.34 19.11 19.60 0.7M
2022-06-06 21.03 21.09 19.13 19.26 1.2M
2022-06-03 20.42 20.85 20.12 20.71 0.6M
2022-06-02 20.40 20.74 20.40 20.46 0.6M
2022-06-01 20.06 20.70 19.77 20.49 0.6M
2022-05-31 20.23 20.24 19.97 20.03 0.2M
2022-05-27 20.30 20.32 20.08 20.15 0.2M
2022-05-26 20.39 20.68 20.18 20.24 0.3M
2022-05-25 20.45 20.90 20.24 20.38 0.2M
2022-05-24 20.70 20.79 20.40 20.48 0.3M
2022-05-23 19.99 21.04 19.99 20.67 0.4M
2022-05-20 19.95 20.40 19.86 20.19 0.3M
2022-05-19 19.75 20.04 19.68 19.87 0.2M
2022-05-18 19.74 19.95 19.50 19.75 0.3M
2022-05-17 19.69 20.20 19.67 19.90 0.4M
2022-05-16 19.50 20.25 19.07 20.03 0.6M
2022-05-13 19.95 20.02 19.20 19.55 0.5M
2022-05-12 20.20 20.20 19.50 20.00 0.3M
2022-05-11 19.37 20.57 18.80 19.98 0.2M
2022-05-10 19.08 19.91 19.08 19.48 0.2M
2022-05-09 18.96 19.60 18.65 19.02 0.1M
2022-05-06 18.51 18.89 18.33 18.88 0.1M
2022-05-05 18.82 18.82 18.11 18.51 0.0M
2022-05-04 17.75 18.86 17.69 18.72 0.1M
2022-05-03 17.31 17.91 17.31 17.79 0.0M
2022-05-02 17.08 17.18 16.72 17.16 0.1M
2022-04-29 17.87 17.95 17.10 17.27 0.1M
2022-04-28 18.08 18.20 17.73 17.89 0.1M
2022-04-27 18.51 18.80 17.71 18.07 0.2M
2022-04-26 19.10 19.23 18.40 18.51 0.1M
2022-04-25 18.87 19.27 18.30 19.27 0.1M
2022-04-22 19.05 19.20 18.93 19.09 0.1M
2022-04-21 18.80 19.24 18.66 19.06 0.2M
2022-04-20 18.60 19.49 18.56 18.71 0.1M
2022-04-19 18.28 18.68 18.28 18.60 0.1M
2022-04-18 17.77 18.34 17.55 18.34 0.1M
2022-04-14 17.91 18.07 17.78 17.82 0.0M
2022-04-13 18.05 18.05 17.79 18.00 0.1M
2022-04-12 18.15 18.23 17.93 18.08 0.2M
2022-04-11 17.99 18.14 17.87 18.11 0.0M
2022-04-08 18.34 18.40 18.02 18.18 0.1M
2022-04-07 18.05 18.44 17.97 18.20 0.1M
2022-04-06 17.85 18.20 17.80 17.90 0.1M
2022-04-05 17.81 18.29 17.66 17.83 0.2M
2022-04-04 17.95 18.00 17.78 17.98 0.0M
2022-04-01 17.20 17.99 17.04 17.89 0.0M
2022-03-31 17.95 18.50 16.14 17.14 0.3M
2022-03-30 17.84 18.00 17.60 17.88 0.0M
2022-03-29 17.99 18.00 17.75 17.99 0.1M
2022-03-28 17.75 18.00 17.75 17.90 0.0M
2022-03-25 17.51 17.94 17.40 17.85 0.0M
2022-03-24 17.65 17.80 17.54 17.66 0.0M
2022-03-23 17.75 17.75 17.55 17.62 0.0M
2022-03-22 17.30 17.99 17.30 17.99 0.0M
2022-03-21 16.71 17.45 16.69 17.44 0.0M
2022-03-18 17.26 17.35 16.71 16.85 0.0M
2022-03-17 17.20 17.49 17.20 17.37 0.0M
2022-03-16 17.25 17.55 17.10 17.10 0.0M
2022-03-15 17.45 17.45 17.22 17.25 0.0M
2022-03-14 17.54 17.54 17.16 17.51 0.0M
2022-03-11 17.55 17.55 17.19 17.19 0.0M
2022-03-10 16.84 17.54 16.68 17.54 0.0M
2022-03-09 16.54 17.20 16.54 17.00 0.0M
2022-03-08 16.91 17.20 16.47 16.67 0.0M
2022-03-07 16.60 17.39 16.60 17.12 0.0M
2022-03-04 17.15 17.15 16.60 16.82 0.0M
2022-03-03 17.32 17.41 17.00 17.00 0.0M
2022-03-02 17.54 17.55 17.15 17.32 0.0M
2022-03-01 17.31 17.74 17.15 17.50 0.0M
2022-02-28 17.46 17.46 17.16 17.16 0.0M
2022-02-25 17.41 17.58 17.02 17.28 0.0M
2022-02-24 16.17 17.36 16.17 17.36 0.0M
2022-02-23 16.45 17.35 16.45 17.15 0.0M
2022-02-22 16.57 16.76 16.25 16.34 0.0M
2022-02-18 16.81 16.86 16.51 16.70 0.0M
2022-02-17 16.64 16.97 16.51 16.69 0.0M
2022-02-16 16.90 17.21 16.64 16.75 0.0M
2022-02-15 17.75 17.95 16.72 16.98 0.0M
2022-02-14 17.80 17.92 17.49 17.82 0.0M
2022-02-11 17.80 17.80 17.55 17.74 0.0M
2022-02-10 17.65 17.83 17.62 17.66 0.0M
2022-02-09 17.43 17.92 17.43 17.68 0.0M
2022-02-08 16.45 17.69 16.45 17.63 0.0M
2022-02-07 17.00 17.47 16.56 16.65 0.1M
2022-02-04 17.58 17.79 17.01 17.60 0.0M
2022-02-03 17.45 17.74 17.32 17.74 0.0M
2022-02-02 17.57 17.68 17.36 17.59 0.0M
2022-02-01 17.64 17.77 17.34 17.42 0.0M
2022-01-31 17.97 18.00 17.65 17.66 0.0M
2022-01-28 17.91 17.94 17.72 17.85 0.0M
2022-01-27 17.85 17.85 17.45 17.54 0.0M
2022-01-26 17.66 18.00 17.66 17.72 0.0M
2022-01-25 17.40 17.93 17.38 17.66 0.0M
2022-01-24 17.73 18.08 17.01 17.41 0.0M
2022-01-21 17.79 17.91 17.61 17.90 0.0M
2022-01-20 18.34 18.34 18.02 18.09 0.0M
2022-01-19 18.74 18.74 18.09 18.24 0.0M
2022-01-18 18.05 18.65 18.02 18.55 0.1M
2022-01-14 18.10 18.25 17.91 18.02 0.0M
2022-01-13 18.21 18.30 18.06 18.14 0.0M
2022-01-12 18.30 18.45 18.03 18.21 0.0M
2022-01-11 17.65 18.30 17.61 18.13 0.1M
2022-01-10 17.00 17.23 16.95 17.05 0.0M
2022-01-07 16.75 17.25 16.75 16.96 0.0M
2022-01-06 17.00 17.30 16.76 16.76 0.0M
2022-01-05 16.84 17.27 16.78 16.91 0.0M
2022-01-04 16.75 17.70 16.53 16.85 0.0M
2022-01-03 16.35 16.85 16.35 16.54 0.0M