Stockscreener 앱 받기
7.49
2.09%
-0.16
시간 외 거래:
7.49
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $7.59 | $7.43 | $0.16 | 254,559.0 | -2.09% |
| 2024-09-27 | $7.83 | $7.59 | $0.24 | 211,694.0 | +0.53% |
| 2024-09-26 | $7.71 | $7.54 | $0.17 | 239,863.0 | +0.13% |
| 2024-09-25 | $7.89 | $7.58 | $0.31 | 386,803.0 | -3.80% |
| 2024-09-24 | $8.03 | $7.84 | $0.19 | 213,473.0 | -1.25% |
| 2024-09-23 | $8.09 | $7.95 | $0.14 | 300,460.0 | -0.50% |
| 2024-09-20 | $8.45 | $7.98 | $0.4684 | 1,609,511.0 | -6.29% |
| 2024-09-19 | $8.61 | $8.38 | $0.225 | 472,641.0 | +3.12% |
| 2024-09-18 | $8.56 | $8.08 | $0.48 | 421,118.0 | +0.24% |
| 2024-09-17 | $8.43 | $8.00 | $0.43 | 478,416.0 | +3.88% |
| 2024-09-16 | $8.04 | $7.91 | $0.13 | 181,086.0 | +0.13% |
| 2024-09-13 | $8.02 | $7.84 | $0.17 | 264,908.0 | +1.79% |
| 2024-09-12 | $7.86 | $7.58 | $0.28 | 261,853.0 | +1.95% |
| 2024-09-11 | $7.80 | $7.38 | $0.42 | 428,151.0 | -1.54% |
| 2024-09-10 | $7.86 | $7.68 | $0.17 | 449,437.0 | +0.77% |
| 2024-09-09 | $7.83 | $7.71 | $0.12 | 559,759.0 | -0.51% |
| 2024-09-06 | $7.85 | $7.50 | $0.35 | 274,643.0 | +1.83% |
| 2024-09-05 | $7.83 | $7.52 | $0.31 | 458,488.0 | +1.86% |
| 2024-09-04 | $7.91 | $7.35 | $0.555 | 567,065.0 | -4.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $8.61 | $7.35 | $1.26 | 9,025,071.0 | -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% |
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.02 | $14.42 | $3.60 | 6,725,150.0 | -14.87% |
| 2022-11 | $18.14 | $15.15 | $2.99 | 8,270,269.0 | +8.00% |
| 2022-10 | $16.23 | $11.53 | $4.70 | 9,863,411.0 | +36.29% |
| 2022-09 | $17.24 | $11.66 | $5.58 | 32,983,936.0 | -31.30% |
| 2022-08 | $18.96 | $17.05 | $1.91 | 8,227,555.0 | -10.80% |
| 2022-07 | $19.40 | $16.02 | $3.38 | 5,070,009.0 | +14.39% |
| 2022-06 | $21.09 | $16.44 | $4.65 | 25,784,664.0 | -16.38% |
| 2022-05 | $21.04 | $16.72 | $4.32 | 5,210,205.0 | +15.98% |
| 2022-04 | $19.49 | $17.04 | $2.45 | 1,781,291.0 | +0.76% |
| 2022-03 | $18.50 | $16.14 | $2.36 | 694,628.0 | -0.12% |
| 2022-02 | $17.95 | $16.17 | $1.78 | 475,913.0 | -2.83% |
| 2022-01 | $18.74 | $16.95 | $1.79 | 566,430.0 | +0.00% |
1.52%
2.55%
자본화:
|
볼륨(24시간):