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
10th Jul 2026 (Fri) 2.27 2.315 2.23 2.23 20,420
9th Jul 2026 (Thu) 2.16 2.265 2.16 2.26 10,276
8th Jul 2026 (Wed) 2.225 2.25 2.175 2.20 19,845
7th Jul 2026 (Tue) 2.35 2.35 2.23 2.24 17,879
6th Jul 2026 (Mon) 2.335 2.35 2.265 2.27 42,888
3rd Jul 2026 (Fri) 2.48 2.48 2.37 2.37 0
2nd Jul 2026 (Thu) 2.48 2.50 2.36 2.37 28,417
1st Jul 2026 (Wed) 2.39 2.535 2.39 2.43 66,202
30th Jun 2026 (Tue) 2.30 2.435 2.27 2.35 44,962
29th Jun 2026 (Mon) 2.38 2.38 2.265 2.31 21,852
26th Jun 2026 (Fri) 2.37 2.405 2.305 2.37 34,948
25th Jun 2026 (Thu) 2.40 2.43 2.295 2.35 22,312
24th Jun 2026 (Wed) 2.57 2.58 2.42 2.42 57,182
23rd Jun 2026 (Tue) 2.54 2.585 2.49 2.50 48,320
22nd Jun 2026 (Mon) 2.67 2.71 2.485 2.51 26,065
19th Jun 2026 (Fri) 2.56 2.82 2.56 2.73 54,708
18th Jun 2026 (Thu) 2.56 2.82 2.56 2.73 54,708
17th Jun 2026 (Wed) 2.77 2.85 2.53 2.60 70,484
16th Jun 2026 (Tue) 2.67 2.925 2.67 2.80 119,073
15th Jun 2026 (Mon) 2.67 2.745 2.615 2.67 64,829
12th Jun 2026 (Fri) 2.53 2.58 2.495 2.54 24,673
11th Jun 2026 (Thu) 2.49 2.53 2.435 2.51 17,486
10th Jun 2026 (Wed) 2.45 2.53 2.45 2.51 24,255
9th Jun 2026 (Tue) 2.40 2.475 2.38 2.43 13,691
8th Jun 2026 (Mon) 2.41 2.42 2.325 2.34 64,811
5th Jun 2026 (Fri) 2.53 2.53 2.41 2.42 17,976
4th Jun 2026 (Thu) 2.35 2.54 2.35 2.53 31,585
3rd Jun 2026 (Wed) 2.42 2.445 2.335 2.34 18,424
2nd Jun 2026 (Tue) 2.42 2.555 2.41 2.46 46,137
1st Jun 2026 (Mon) 2.37 2.445 2.325 2.38 23,823
29th May 2026 (Fri) 2.365 2.49 2.365 2.43 34,261
28th May 2026 (Thu) 2.32 2.36 2.30 2.35 14,433
27th May 2026 (Wed) 2.255 2.34 2.245 2.32 21,846
26th May 2026 (Tue) 2.15 2.225 2.13 2.22 26,551
25th May 2026 (Mon) 2.17 2.19 2.095 2.15 37,110
22nd May 2026 (Fri) 2.17 2.19 2.095 2.15 37,110
21st May 2026 (Thu) 2.22 2.23 2.165 2.18 26,858
20th May 2026 (Wed) 2.11 2.31 2.11 2.25 22,500
19th May 2026 (Tue) 2.09 2.13 2.05 2.11 26,504
18th May 2026 (Mon) 2.11 2.175 2.11 2.11 34,195
15th May 2026 (Fri) 2.08 2.16 2.05 2.11 26,932
14th May 2026 (Thu) 2.10 2.165 2.10 2.12 27,487
13th May 2026 (Wed) 2.20 2.23 2.10 2.10 27,981
12th May 2026 (Tue) 2.30 2.30 2.21 2.24 21,557
11th May 2026 (Mon) 2.47 2.47 2.30 2.32 35,787
FTSE 100 Latest
Value10,497.29
Change24.84