Stockscreener 앱 받기
1.73
2.81%
-0.05
시간 외 거래:
1.73
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $1.81 | $1.72 | $0.09 | 944,529.0 | -2.81% |
| 2026-08-03 | $1.89 | $1.75 | $0.135 | 1,056,429.0 | +0.85% |
| 2026-07-31 | $1.81 | $1.73 | $0.08 | 1,144,417.0 | -3.02% |
| 2026-07-30 | $1.99 | $1.76 | $0.225 | 1,898,367.0 | -12.08% |
| 2026-07-29 | $2.12 | $2.07 | $0.0538 | 644,099.0 | -2.36% |
| 2026-07-28 | $2.20 | $2.12 | $0.08 | 373,888.0 | -3.20% |
| 2026-07-27 | $2.25 | $2.18 | $0.07 | 136,833.0 | +0.46% |
| 2026-07-24 | $2.24 | $2.18 | $0.06 | 321,419.0 | -0.91% |
| 2026-07-23 | $2.25 | $2.18 | $0.07 | 469,961.0 | -3.93% |
| 2026-07-22 | $2.30 | $2.21 | $0.095 | 540,983.0 | +0.88% |
| 2026-07-21 | $2.29 | $2.24 | $0.045 | 282,244.0 | +0.89% |
| 2026-07-20 | $2.34 | $2.21 | $0.13 | 375,218.0 | -1.75% |
| 2026-07-17 | $2.30 | $2.20 | $0.10 | 565,746.0 | -1.29% |
| 2026-07-16 | $2.36 | $2.25 | $0.1099 | 582,812.0 | -2.11% |
| 2026-07-15 | $2.48 | $2.28 | $0.205 | 1,016,749.0 | +3.04% |
| 2026-07-14 | $2.33 | $2.21 | $0.12 | 481,584.0 | +2.68% |
| 2026-07-13 | $2.28 | $2.19 | $0.085 | 381,885.0 | +0.45% |
| 2026-07-10 | $2.31 | $2.23 | $0.085 | 329,558.0 | -1.33% |
| 2026-07-09 | $2.27 | $2.15 | $0.115 | 294,795.0 | +2.73% |
| 2026-07-08 | $2.30 | $2.17 | $0.125 | 574,446.0 | -1.79% |
| 2026-07-07 | $2.35 | $2.23 | $0.125 | 347,078.0 | -1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.89 | $1.72 | $0.165 | 2,945,487.0 | -1.98% |
| 2026-07 | $2.54 | $1.73 | $0.81 | 12,841,933.0 | -24.89% |
| 2026-06 | $2.93 | $2.26 | $0.67 | 17,035,126.0 | -3.29% |
| 2026-05 | $2.79 | $2.04 | $0.74 | 10,417,157.0 | -7.95% |
| 2026-04 | $2.78 | $2.25 | $0.53 | 6,141,808.0 | +10.92% |
| 2026-03 | $2.99 | $2.04 | $0.945 | 15,597,588.0 | -0.42% |
| 2026-02 | $2.95 | $2.15 | $0.805 | 11,098,547.0 | -12.77% |
| 2026-01 | $3.14 | $2.69 | $0.4449 | 7,402,539.0 | -10.46% |
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.62 | $2.96 | $0.665 | 7,376,747.0 | -7.81% |
| 2025-11 | $3.55 | $2.69 | $0.8649 | 8,742,918.0 | +4.06% |
| 2025-10 | $3.62 | $3.11 | $0.51 | 7,533,597.0 | -3.61% |
| 2025-09 | $3.99 | $3.24 | $0.75 | 14,294,313.0 | -10.27% |
| 2025-08 | $3.73 | $2.69 | $1.04 | 12,763,743.0 | +29.82% |
| 2025-07 | $3.39 | $2.76 | $0.63 | 12,624,349.0 | +0.00% |
| 2025-06 | $3.31 | $2.46 | $0.85 | 20,699,959.0 | +10.89% |
| 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% |
0.23%
0.61%
자본화:
|
볼륨(24시간):