Stockscreener 앱 받기
3.12
0.65%
0.02
시간 외 거래:
3.12
Claros Mortgage Trust Inc 주식 (CMTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.15 | $3.04 | $0.105 | 264,116.0 | +0.65% |
| 2025-11-03 | $3.19 | $3.10 | $0.095 | 259,451.0 | -3.13% |
| 2025-10-31 | $3.27 | $3.15 | $0.12 | 272,617.0 | -2.44% |
| 2025-10-30 | $3.37 | $3.27 | $0.09 | 209,593.0 | -1.80% |
| 2025-10-29 | $3.53 | $3.32 | $0.21 | 368,951.0 | -4.30% |
| 2025-10-28 | $3.54 | $3.43 | $0.11 | 242,935.0 | -0.57% |
| 2025-10-27 | $3.62 | $3.48 | $0.14 | 165,885.0 | -1.96% |
| 2025-10-24 | $3.60 | $3.53 | $0.075 | 244,030.0 | +2.58% |
| 2025-10-23 | $3.51 | $3.40 | $0.105 | 289,289.0 | +3.25% |
| 2025-10-22 | $3.47 | $3.36 | $0.11 | 268,517.0 | -1.17% |
| 2025-10-21 | $3.43 | $3.37 | $0.06 | 184,966.0 | +0.59% |
| 2025-10-20 | $3.40 | $3.31 | $0.09 | 184,488.0 | +3.66% |
| 2025-10-17 | $3.31 | $3.24 | $0.07 | 328,626.0 | -0.91% |
| 2025-10-16 | $3.38 | $3.23 | $0.145 | 311,728.0 | -1.49% |
| 2025-10-15 | $3.58 | $3.34 | $0.235 | 450,353.0 | -3.72% |
| 2025-10-14 | $3.50 | $3.20 | $0.295 | 471,651.0 | +6.08% |
| 2025-10-13 | $3.32 | $3.19 | $0.125 | 319,468.0 | +4.78% |
| 2025-10-10 | $3.30 | $3.14 | $0.16 | 353,159.0 | -2.79% |
| 2025-10-09 | $3.31 | $3.14 | $0.17 | 435,950.0 | -2.12% |
| 2025-10-08 | $3.39 | $3.11 | $0.28 | 597,422.0 | +4.76% |
| 2025-10-07 | $3.26 | $3.13 | $0.1285 | 406,204.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.19 | $3.04 | $0.155 | 787,683.0 | -2.50% |
| 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% |
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% |
1.56%
2.96%
자본화:
|
볼륨(24시간):