Stockscreener 앱 받기
2.89
5.25%
-0.16
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $3.05 | $2.84 | $0.2099 | 1,861,204.0 | -5.25% |
| 2025-06-26 | $3.08 | $2.93 | $0.15 | 1,036,808.0 | +2.35% |
| 2025-06-25 | $3.17 | $2.95 | $0.22 | 819,693.0 | -4.18% |
| 2025-06-24 | $3.31 | $3.11 | $0.205 | 1,348,681.0 | +0.65% |
| 2025-06-23 | $3.13 | $2.92 | $0.215 | 1,478,552.0 | -0.32% |
| 2025-06-20 | $3.28 | $3.01 | $0.27 | 2,881,636.0 | -3.43% |
| 2025-06-18 | $3.30 | $2.97 | $0.33 | 1,180,880.0 | +6.64% |
| 2025-06-17 | $3.09 | $2.98 | $0.11 | 1,025,975.0 | -1.31% |
| 2025-06-16 | $3.12 | $2.98 | $0.145 | 683,249.0 | +2.01% |
| 2025-06-13 | $3.08 | $2.99 | $0.09 | 621,087.0 | -3.24% |
| 2025-06-12 | $3.12 | $3.01 | $0.115 | 544,064.0 | -0.32% |
| 2025-06-11 | $3.21 | $3.01 | $0.2001 | 780,665.0 | +3.68% |
| 2025-06-10 | $3.06 | $2.96 | $0.09 | 584,286.0 | +0.34% |
| 2025-06-09 | $3.07 | $2.94 | $0.13 | 832,306.0 | +2.41% |
| 2025-06-06 | $3.00 | $2.84 | $0.16 | 850,465.0 | +4.30% |
| 2025-06-05 | $2.92 | $2.70 | $0.22 | 1,054,071.0 | +2.95% |
| 2025-06-04 | $2.73 | $2.63 | $0.105 | 557,716.0 | +0.00% |
| 2025-06-03 | $2.73 | $2.50 | $0.23 | 995,476.0 | +7.54% |
| 2025-06-02 | $2.56 | $2.46 | $0.10 | 705,703.0 | -1.95% |
| 2025-05-30 | $2.59 | $2.50 | $0.09 | 2,649,234.0 | -0.77% |
| 2025-05-29 | $2.65 | $2.51 | $0.145 | 743,855.0 | +2.78% |
Claros Mortgage Trust Inc 주식 (CMTG) 연도별 가격 이력
이 심층 분석에서는 Claros Mortgage Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Claros Mortgage Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $3.31 | $2.46 | $0.85 | 21,703,721.0 | +12.45% |
| 2025-05 | $2.82 | $2.23 | $0.585 | 19,624,152.0 | +4.47% |
| 2025-04 | $3.85 | $2.15 | $1.70 | 20,421,281.0 | -34.05% |
| 2025-03 | $4.30 | $2.17 | $2.13 | 42,034,047.0 | +60.09% |
| 2025-02 | $3.63 | $2.22 | $1.41 | 20,636,655.0 | -29.39% |
| 2025-01 | $4.64 | $3.21 | $1.43 | 9,442,138.0 | -26.99% |
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.87 | $3.94 | $2.92 | 7,841,404.0 | -39.47% |
| 2024-11 | $7.72 | $6.24 | $1.48 | 6,854,931.0 | +7.95% |
| 2024-10 | $7.49 | $6.08 | $1.41 | 8,140,621.0 | -16.02% |
| 2024-09 | $8.61 | $7.35 | $1.26 | 8,770,512.0 | -6.37% |
| 2024-08 | $9.59 | $7.48 | $2.11 | 6,662,246.0 | -15.88% |
| 2024-07 | $9.81 | $7.77 | $2.04 | 6,306,771.0 | +18.58% |
| 2024-06 | $8.56 | $7.77 | $0.79 | 6,356,879.0 | +1.65% |
| 2024-05 | $9.45 | $6.80 | $2.65 | 9,373,618.0 | -9.31% |
| 2024-04 | $9.79 | $8.37 | $1.42 | 5,137,910.0 | -10.86% |
| 2024-03 | $10.15 | $9.30 | $0.8548 | 5,718,174.0 | +0.83% |
| 2024-02 | $11.92 | $9.06 | $2.86 | 7,325,662.0 | -17.55% |
| 2024-01 | $13.88 | $11.72 | $2.16 | 6,160,037.0 | -13.87% |
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.25 | $11.94 | $3.31 | 10,960,114.0 | +11.63% |
| 2023-11 | $12.38 | $9.60 | $2.78 | 3,612,115.0 | +17.07% |
| 2023-10 | $11.64 | $10.06 | $1.58 | 4,047,023.0 | -5.87% |
| 2023-09 | $11.88 | $10.81 | $1.07 | 4,228,764.0 | -2.72% |
| 2023-08 | $12.41 | $10.16 | $2.25 | 4,031,655.0 | -7.55% |
| 2023-07 | $12.98 | $10.65 | $2.33 | 4,255,448.0 | +8.64% |
| 2023-06 | $11.66 | $10.10 | $1.56 | 7,389,886.0 | +8.72% |
| 2023-05 | $12.24 | $10.08 | $2.16 | 7,925,640.0 | -12.79% |
| 2023-04 | $12.20 | $10.99 | $1.21 | 4,206,074.0 | +2.66% |
| 2023-03 | $13.94 | $10.85 | $3.09 | 7,271,153.0 | -16.43% |
| 2023-02 | $16.98 | $13.26 | $3.72 | 5,715,334.0 | -16.73% |
| 2023-01 | $16.76 | $14.48 | $2.28 | 3,949,956.0 | +13.80% |
0.66%
0.18%
자본화:
|
볼륨(24시간):