Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Claros Mortgage (CMTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.28 2.36 2.25 2.34 19,000
2nd Apr 2026 (Thu) 2.28 2.36 2.25 2.34 19,000
1st Apr 2026 (Wed) 2.35 2.355 2.29 2.32 18,763
31st Mar 2026 (Tue) 2.36 2.41 2.32 2.38 16,595
30th Mar 2026 (Mon) 2.305 2.42 2.305 2.38 13,297
27th Mar 2026 (Fri) 2.27 2.31 2.24 2.27 18,455
26th Mar 2026 (Thu) 2.215 2.36 2.215 2.33 31,537
25th Mar 2026 (Wed) 2.17 2.19 2.135 2.17 16,708
24th Mar 2026 (Tue) 2.24 2.24 2.145 2.15 8,015
23rd Mar 2026 (Mon) 2.10 2.315 2.06 2.27 50,181
20th Mar 2026 (Fri) 2.16 2.16 2.05 2.08 19,021
19th Mar 2026 (Thu) 2.24 2.25 2.11 2.22 26,999
18th Mar 2026 (Wed) 2.20 2.235 2.18 2.21 20,588
17th Mar 2026 (Tue) 2.275 2.315 2.22 2.24 16,954
16th Mar 2026 (Mon) 2.31 2.33 2.27 2.28 19,619
13th Mar 2026 (Fri) 2.31 2.33 2.255 2.30 23,447
12th Mar 2026 (Thu) 2.43 2.43 2.29 2.33 21,181
11th Mar 2026 (Wed) 2.41 2.435 2.36 2.40 21,295
10th Mar 2026 (Tue) 2.49 2.62 2.455 2.48 17,667
9th Mar 2026 (Mon) 2.47 2.585 2.37 2.55 24,757
6th Mar 2026 (Fri) 2.69 2.69 2.57 2.62 11,396
5th Mar 2026 (Thu) 2.79 2.99 2.71 2.78 40,313
4th Mar 2026 (Wed) 2.45 2.785 2.45 2.75 114,021
3rd Mar 2026 (Tue) 2.26 2.35 2.21 2.31 9,317
2nd Mar 2026 (Mon) 2.30 2.40 2.24 2.31 9,412
27th Feb 2026 (Fri) 2.41 2.47 2.375 2.39 41,227
26th Feb 2026 (Thu) 2.275 2.345 2.235 2.35 10,174
25th Feb 2026 (Wed) 2.375 2.375 2.32 2.32 0
24th Feb 2026 (Tue) 2.375 2.375 2.24 2.24 0
23rd Feb 2026 (Mon) 2.375 2.375 2.23 2.24 39,749
20th Feb 2026 (Fri) 2.545 2.64 2.315 2.35 44,392
19th Feb 2026 (Thu) 2.21 2.625 2.20 2.60 49,413
18th Feb 2026 (Wed) 2.50 2.57 2.43 2.45 25,699
17th Feb 2026 (Tue) 2.59 2.59 2.49 2.52 13,687
16th Feb 2026 (Mon) 2.63 2.655 2.52 2.57 12,605
13th Feb 2026 (Fri) 2.63 2.655 2.52 2.57 12,605
12th Feb 2026 (Thu) 2.80 2.80 2.545 2.58 33,407
11th Feb 2026 (Wed) 2.93 2.93 2.79 2.80 11,756
10th Feb 2026 (Tue) 2.87 2.95 2.85 2.93 18,423
9th Feb 2026 (Mon) 2.78 2.855 2.74 2.80 8,473
6th Feb 2026 (Fri) 2.82 2.82 2.76 2.78 5,240
5th Feb 2026 (Thu) 2.79 2.805 2.73 2.76 13,114
FTSE 100 Latest
Value10,436.29
Change71.50