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
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
8th May 2026 (Fri) 2.48 2.515 2.405 2.42 32,703
7th May 2026 (Thu) 2.54 2.64 2.48 2.52 120,096
6th May 2026 (Wed) 2.705 2.725 2.61 2.63 8,321
5th May 2026 (Tue) 2.565 2.72 2.53 2.70 38,327
4th May 2026 (Mon) 2.67 2.675 2.505 2.52 33,666
1st May 2026 (Fri) 2.62 2.77 2.62 2.72 15,939
30th Apr 2026 (Thu) 2.57 2.69 2.57 2.64 12,463
29th Apr 2026 (Wed) 2.66 2.66 2.53 2.59 18,223
28th Apr 2026 (Tue) 2.65 2.69 2.63 2.68 23,914
27th Apr 2026 (Mon) 2.61 2.66 2.58 2.64 14,544
24th Apr 2026 (Fri) 2.51 2.61 2.49 2.61 13,241
23rd Apr 2026 (Thu) 2.58 2.585 2.535 2.55 8,575
22nd Apr 2026 (Wed) 2.66 2.66 2.62 2.64 7,768
21st Apr 2026 (Tue) 2.69 2.69 2.60 2.61 14,684
20th Apr 2026 (Mon) 2.64 2.71 2.64 2.70 17,032
17th Apr 2026 (Fri) 2.65 2.77 2.65 2.69 20,428
16th Apr 2026 (Thu) 2.60 2.61 2.54 2.58 16,937
15th Apr 2026 (Wed) 2.59 2.66 2.57 2.65 20,755
14th Apr 2026 (Tue) 2.62 2.66 2.57 2.61 22,351
13th Apr 2026 (Mon) 2.55 2.665 2.50 2.63 20,184
10th Apr 2026 (Fri) 2.41 2.54 2.41 2.54 28,686
9th Apr 2026 (Thu) 2.36 2.425 2.33 2.40 13,304
8th Apr 2026 (Wed) 2.44 2.48 2.39 2.40 10,869
7th Apr 2026 (Tue) 2.38 2.405 2.36 2.36 5,766
6th Apr 2026 (Mon) 2.355 2.39 2.355 2.38 11,590
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
FTSE 100 Latest
Value10,443.47
Change11.13