MetaCap

Claros Mortgage Stock Price History

NYSE: CMTGFinanceReal EstateUSD

1.20-0.04 (-3.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CMTG price history at a glance

The price history for Claros Mortgage (CMTG) on this page begins on November 1, 2021, when the stock closed at $17.04; it most recently closed at $1.20 on October 5, 2026. The highest price in this record is $21.09, reached on June 6, 2022; the latest close is 94.3% below that peak. Across the 4 complete calendar years in the table, CMTG finished higher in 0 and lower in 4. Its best year was 2023 (-7.3%) and its worst was 2024 (-67.1%).

Over roughly 5 years the share price changed -93.0%, a -41.6% compound annual price return (excluding dividends). In the last 12 months alone, CMTG has lost 62.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$21.09
Date of high
Jun 6, 2022
Low since 2021
$1.16
Date of low
Oct 5, 2026
52-week high
$3.62
52-week low
$1.16
IPO year
2021
Last close
$1.20

CMTG returns

1 week

-2.44%

1 month

-24.05%

3 months

-46.19%

6 months

-52.76%

Year to date

-60.78%

1 year

-62.85%

3 years

-89.28%

CMTG price return, excluding dividends.

CMTG annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.20-61.17%
20253.09-31.03%
20244.48-67.13%
202313.63-7.34%
202214.71-10.25%
2021*16.39-3.81%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

CMTG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.221.241.201.20-3.23%
1.211.251.191.24+0.81%
1.201.251.191.23+1.65%
1.211.231.181.21+2.54%
1.221.241.161.18-4.07%
1.241.261.211.23+1.65%
1.251.261.201.21-3.20%
1.301.311.251.25-3.10%
1.281.321.271.29+1.57%
1.291.311.271.27-3.05%
1.301.331.281.31+0.77%
1.331.331.271.30-1.52%
1.381.391.321.32-4.35%
1.501.501.381.38-6.76%
1.441.491.421.48+3.50%
1.461.471.411.43-2.05%
1.491.531.461.46+1.39%
1.471.501.431.44-3.36%
1.491.531.461.490.00%
1.551.561.491.49-1.32%
1.551.581.481.51-1.95%
1.561.581.501.54-2.53%
1.651.651.561.58+2.60%
1.601.631.531.54-4.94%
1.571.621.571.62+1.25%
1.561.621.501.60+5.26%
1.481.521.451.52+3.40%
1.621.621.441.47-7.55%
1.641.651.581.59-1.85%
1.631.661.621.62-1.82%
1.651.681.641.65-0.60%
1.721.721.661.66-2.92%
1.711.751.701.71-0.58%
1.811.841.721.72-3.91%
1.751.801.741.79+1.70%
1.671.781.671.76+2.33%
1.741.771.691.72+1.18%
1.741.761.701.70-2.86%
1.801.821.731.75-3.85%
1.871.971.821.82-4.21%
1.901.951.881.90+2.15%
1.831.911.831.86+0.54%
1.861.861.801.85+4.52%
1.911.911.751.77-8.76%
1.771.961.741.94+10.86%
1.721.761.661.75+2.94%
1.731.731.671.70-1.73%
1.751.811.721.73-2.81%
1.811.891.751.78+0.56%
1.811.811.731.77-2.75%
1.901.991.761.82-12.08%
2.122.122.072.07-2.36%
2.192.202.122.12-3.20%
2.242.252.182.19+0.46%
2.242.242.182.18-0.91%
2.242.252.182.20-3.93%
2.272.302.212.29+0.88%
2.262.292.242.27+0.89%
2.302.342.212.25-1.75%
2.272.302.202.29-1.29%
2.312.362.252.32-2.11%
2.282.492.282.37+3.04%
2.212.332.212.30+2.68%
2.282.282.202.24+0.45%
2.242.322.232.23-1.33%
2.172.272.152.26+2.73%
2.302.302.182.20-1.79%
2.352.352.232.24-1.32%
2.352.382.272.27-4.22%
2.422.512.362.37-2.47%
2.372.542.372.43+3.40%
2.282.442.272.35+1.73%
2.382.402.262.31-2.53%
2.352.412.312.37+0.85%
2.402.442.302.35-2.89%
2.542.582.422.42-3.20%
2.522.592.492.50-0.40%
2.692.722.492.51-8.06%
2.592.832.552.73+5.00%
2.782.862.522.60-7.14%
2.722.932.672.80+4.87%
2.582.752.582.67+5.12%
2.542.582.492.54+1.20%
2.552.552.432.510.00%
2.422.542.422.51+3.29%
2.382.482.382.43+3.85%
2.432.432.322.34-3.31%
2.522.542.412.42-4.35%
2.392.542.342.53+8.12%
2.412.452.342.34-4.88%
2.382.562.382.46+3.36%
2.392.452.332.38-2.06%
2.342.502.342.43+3.40%
2.282.372.282.35+1.29%
2.212.352.212.32+4.50%
2.162.232.132.22+3.26%
2.182.192.092.15-1.38%
2.202.242.172.18-3.11%
2.102.322.102.25+6.64%
2.092.132.052.110.00%
2.102.182.072.110.00%
2.092.172.052.11-0.47%
2.112.172.072.12+0.95%
2.222.242.102.10-6.25%
2.282.302.202.24-3.45%
2.472.472.302.32-4.13%
2.512.552.382.42-3.97%
2.592.702.482.52-4.18%
2.722.742.612.63-2.59%
2.542.742.532.70+7.14%
2.672.692.502.52-7.35%
2.642.792.622.72+3.03%
2.552.702.552.64+1.93%
2.642.662.532.59-3.36%
2.662.702.632.68+1.52%
2.582.672.582.64+1.15%
2.532.612.472.61+2.35%
2.622.622.532.55-3.41%
2.622.672.612.64+1.15%
2.682.702.602.61-3.33%
2.642.722.622.70+0.37%
2.602.782.602.69+4.26%
2.622.642.542.58-2.64%
2.602.662.572.65+1.53%
2.612.682.572.61-0.76%
2.492.672.492.63+3.54%
2.392.542.392.54+5.83%
2.382.432.332.400.00%
2.472.492.392.40+1.69%
2.372.422.352.36-0.84%
2.352.402.352.38+1.71%
2.272.372.252.34+0.86%
2.402.482.292.32-2.52%
2.422.452.322.380.00%
2.332.432.292.38+4.85%
2.282.322.242.27-2.58%
2.132.372.122.33+7.37%
2.202.202.142.17+0.93%
2.202.252.152.15-5.29%
2.082.322.062.27+9.13%
2.232.232.052.08-6.31%
2.182.262.112.22+0.45%
2.212.242.182.21-1.34%
2.282.322.222.24-1.75%
2.342.342.272.28-0.87%
2.342.352.252.30-1.29%
2.432.432.282.33-2.92%
2.422.452.362.40-3.23%
2.512.632.452.48-2.75%
2.522.602.372.55-2.67%
2.712.722.572.62-5.76%
2.692.992.692.78+1.09%
2.472.792.432.75+19.05%
2.232.352.212.310.00%
2.302.412.222.31-3.35%
2.402.482.312.39+1.70%
2.312.372.242.35+1.29%
2.252.332.222.32+3.57%
2.252.282.152.240.00%
2.332.382.222.24-4.68%
2.572.642.322.35-9.62%
2.212.642.192.60+6.12%
2.502.572.422.45-2.78%
2.582.592.482.52-1.95%
2.592.662.522.57-0.39%
2.832.832.542.58-7.86%
2.952.952.792.80-4.44%
2.832.952.762.93+4.64%
2.802.862.732.80+0.72%
2.802.832.762.78+0.72%
2.762.812.732.76-1.08%
2.672.842.662.79+4.89%
2.812.822.662.66-6.34%
2.702.912.702.84+3.65%
2.892.892.702.74-6.16%
2.852.972.792.92+4.29%
2.912.982.782.80-4.44%
2.842.952.802.93+3.53%
2.832.872.752.83+0.35%
2.872.872.802.82-2.42%
2.933.002.892.89-0.34%
2.802.902.752.90+4.69%
2.822.882.762.77-5.14%
2.842.932.842.92+2.46%
2.832.942.822.85+1.06%
2.782.852.762.82+0.71%
2.852.862.732.80-0.71%
2.782.852.722.82+1.44%
2.862.862.782.78-2.46%
2.782.902.782.85+1.06%
2.932.932.792.82-2.76%
2.912.942.852.90-1.69%
3.063.062.932.95-4.53%
3.063.143.033.09+0.98%
3.083.113.033.06-0.33%
3.063.092.963.07+0.33%
3.083.083.033.06-0.65%
3.073.103.013.08+0.65%
3.083.093.043.06-0.65%
3.073.122.963.08-0.65%
3.313.343.093.10-6.34%
3.343.353.263.31-1.49%
3.373.413.283.36+0.90%
3.383.433.313.33-1.77%
3.483.503.353.39-2.59%
3.503.533.433.48+0.29%
3.623.623.453.47-2.53%
3.563.623.523.56+0.85%
3.473.573.453.53+1.73%
3.413.483.403.47+2.36%
3.473.493.353.39-2.02%
3.433.493.433.46-0.29%
3.493.513.443.47-1.70%
3.383.543.373.53+6.01%
3.383.403.273.33-0.60%
3.263.363.213.35+0.60%
3.363.363.263.33-0.89%
3.323.433.223.36+0.30%
3.043.432.853.35+10.93%
3.023.062.953.02+0.33%
2.723.022.723.01+11.07%
2.802.832.692.71-1.45%
2.882.942.752.75-4.51%
2.933.042.842.88-1.37%
3.053.082.912.92-5.50%
2.993.122.983.09+1.64%
3.043.142.973.04-1.30%
3.123.133.043.08-2.22%
3.043.183.033.15+3.28%
3.273.303.013.05-6.44%
3.463.463.253.26-6.32%
3.133.553.103.48+5.14%
3.183.313.153.31+6.09%
3.053.153.043.12+0.65%
3.173.203.103.10-3.13%
3.273.273.153.20-2.44%
3.313.373.283.28-1.80%
3.483.533.323.34-4.30%
3.503.543.433.49-0.57%
3.613.623.483.51-1.96%
3.573.613.533.58+2.58%
3.423.513.413.49+3.25%
3.433.473.363.38-1.17%
3.393.433.373.42+0.59%
3.323.403.313.40+3.66%
3.273.313.243.28-0.91%
3.383.383.243.31-1.49%
3.543.583.343.36-3.72%
3.203.503.203.49+6.08%
3.283.323.203.29+4.78%
3.243.303.143.14-2.79%
3.293.313.143.23—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMTG chart for longer ranges.