Stockscreener 앱 받기
6.52
2.69%
-0.18
시간 외 거래:
6.52
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.72 | $6.50 | $0.22 | 292,212.0 | -2.69% |
| 2024-11-15 | $7.08 | $6.70 | $0.385 | 287,974.0 | -3.74% |
| 2024-11-14 | $7.12 | $6.94 | $0.18 | 254,328.0 | -1.83% |
| 2024-11-13 | $7.20 | $7.01 | $0.185 | 230,119.0 | -0.56% |
| 2024-11-12 | $7.58 | $7.10 | $0.477 | 317,974.0 | -6.31% |
| 2024-11-11 | $7.72 | $7.51 | $0.21 | 418,582.0 | +1.33% |
| 2024-11-08 | $7.56 | $7.25 | $0.31 | 400,401.0 | +6.68% |
| 2024-11-07 | $7.37 | $7.04 | $0.33 | 482,048.0 | -3.03% |
| 2024-11-06 | $7.39 | $6.71 | $0.68 | 637,192.0 | +9.34% |
| 2024-11-05 | $6.67 | $6.50 | $0.165 | 309,050.0 | +0.91% |
| 2024-11-04 | $6.67 | $6.27 | $0.3949 | 388,386.0 | +3.95% |
| 2024-11-01 | $6.48 | $6.24 | $0.24 | 278,359.0 | +0.64% |
| 2024-10-31 | $6.50 | $6.28 | $0.22 | 271,029.0 | -2.93% |
| 2024-10-30 | $6.52 | $6.24 | $0.28 | 233,421.0 | +3.35% |
| 2024-10-29 | $6.34 | $6.19 | $0.15 | 354,590.0 | -1.10% |
| 2024-10-28 | $6.43 | $6.28 | $0.155 | 296,101.0 | +1.28% |
| 2024-10-25 | $6.56 | $6.26 | $0.30 | 216,759.0 | -3.10% |
| 2024-10-24 | $6.62 | $6.40 | $0.22 | 187,871.0 | -0.92% |
| 2024-10-23 | $6.61 | $6.32 | $0.295 | 320,621.0 | +2.03% |
| 2024-10-22 | $6.43 | $6.30 | $0.125 | 339,434.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.72 | $6.24 | $1.48 | 4,588,837.0 | +3.66% |
| 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% |
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% |
0.26%
2.42%
자본화:
|
볼륨(24시간):