Stockscreener 앱 받기
1.43
2.05%
-0.03
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $1.47 | $1.41 | $0.06 | 2,971,681.0 | -2.05% |
| 2026-09-17 | $1.53 | $1.46 | $0.07 | 481,008.0 | +1.39% |
| 2026-09-16 | $1.50 | $1.43 | $0.065 | 1,174,242.0 | -3.36% |
| 2026-09-15 | $1.53 | $1.46 | $0.07 | 889,070.0 | +0.00% |
| 2026-09-14 | $1.56 | $1.49 | $0.07 | 1,071,755.0 | -1.32% |
| 2026-09-11 | $1.57 | $1.48 | $0.095 | 1,311,908.0 | -1.95% |
| 2026-09-10 | $1.58 | $1.50 | $0.085 | 939,459.0 | -2.53% |
| 2026-09-09 | $1.65 | $1.56 | $0.09 | 884,885.0 | +2.60% |
| 2026-09-08 | $1.62 | $1.52 | $0.10 | 263,434.0 | -4.94% |
| 2026-09-04 | $1.62 | $1.57 | $0.05 | 338,791.0 | +1.25% |
| 2026-09-03 | $1.61 | $1.50 | $0.114 | 943,319.0 | +5.26% |
| 2026-09-02 | $1.52 | $1.45 | $0.07 | 629,335.0 | +3.40% |
| 2026-09-01 | $1.62 | $1.44 | $0.185 | 2,719,732.0 | -7.55% |
| 2026-08-31 | $1.65 | $1.58 | $0.07 | 615,890.0 | -1.85% |
| 2026-08-28 | $1.66 | $1.62 | $0.035 | 204,004.0 | -1.82% |
| 2026-08-27 | $1.68 | $1.64 | $0.04 | 492,532.0 | -0.60% |
| 2026-08-26 | $1.72 | $1.66 | $0.065 | 658,320.0 | -2.92% |
| 2026-08-25 | $1.75 | $1.70 | $0.055 | 255,186.0 | -0.58% |
| 2026-08-24 | $1.83 | $1.72 | $0.115 | 579,727.0 | -3.91% |
| 2026-08-21 | $1.80 | $1.74 | $0.06 | 465,665.0 | +1.70% |
| 2026-08-20 | $1.77 | $1.67 | $0.11 | 606,063.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.65 | $1.41 | $0.24 | 17,590,300.0 | -10.06% |
| 2026-08 | $1.97 | $1.58 | $0.385 | 13,246,273.0 | -9.92% |
| 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% |
1.11%
자본화:
|
볼륨(24시간):