Skip to main content
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
18.75
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8119.0618.6618.7518.750.05%10,677
Dec 4, 202519.0519.0518.6818.7418.74-2.40%8,970
Dec 3, 202518.5919.2518.5919.2019.202.73%27,493
Dec 2, 202518.6018.9218.4418.6918.690.48%20,708
Dec 1, 202518.8219.2518.5318.6018.60-1.59%31,290
Nov 28, 202518.7119.2418.7118.9018.900.21%10,124
Nov 26, 202518.8819.4218.7218.8618.86-1.92%13,167
Nov 25, 202518.7819.3418.7819.2319.233.78%11,456
Nov 24, 202518.8018.8017.8718.5318.53-1.33%13,001
Nov 21, 202518.4319.1718.1818.7818.781.51%19,013
Nov 20, 202518.3518.7217.9218.5018.502.21%24,049
Nov 19, 202517.9818.4017.6718.1018.101.29%30,974
Nov 18, 202517.3618.0717.3617.8717.871.77%24,926
Nov 17, 202518.1118.4517.5517.5617.56-5.29%42,206
Nov 14, 202518.8019.0718.5418.5418.54-3.44%8,451
Nov 13, 202518.7019.2018.7019.2019.200.42%12,084
Nov 12, 202518.4719.2218.3519.1219.121.43%26,581
Nov 11, 202519.4419.8718.5618.8518.85-4.46%18,317
Nov 10, 202519.1319.8919.0319.7319.732.55%28,793
Nov 7, 202518.9320.3018.6919.2419.240.94%15,597
Nov 6, 202518.6619.0718.6619.0619.061.06%16,499
Nov 5, 202518.3518.9018.3418.8618.863.00%31,237
Nov 4, 202517.0018.5416.6018.3118.31-0.16%27,041
Nov 3, 202517.9318.5617.9318.3418.342.40%20,661
Oct 31, 202517.7018.0317.7017.9117.910.67%9,647
Oct 30, 202518.0718.4217.7917.7917.79-2.79%13,383
Oct 29, 202518.1918.6617.8518.3018.30-0.11%23,576
Oct 28, 202518.2918.6718.2518.3218.321.05%25,563
Oct 27, 202519.2519.2518.1218.1318.13-5.13%25,668
Oct 24, 202519.5519.8419.0019.1119.11-0.31%10,934
Oct 23, 202519.2419.3019.0619.1719.17-0.10%8,330
Oct 22, 202518.8119.1918.7019.1919.192.07%15,437
Oct 21, 202518.5619.4518.5618.8018.800.75%16,788
Oct 20, 202518.3118.8018.3118.6618.660.92%17,569
Oct 17, 202518.4118.8418.4118.4918.49-0.64%14,961
Oct 16, 202518.8018.8818.5918.6118.61-1.12%14,913
Oct 15, 202518.2518.9818.2518.8218.823.18%15,676
Oct 14, 202518.0318.4917.8818.2418.240.05%21,075
Oct 13, 202517.9118.7417.5018.2318.231.00%17,178
Oct 10, 202518.4418.7618.0018.0518.05-1.42%22,949
Oct 9, 202518.8218.8918.3118.3118.31-2.50%16,165
Oct 8, 202518.8219.1618.3818.7818.780.54%10,220
Oct 7, 202519.2019.2018.4318.6818.68-2.45%27,122
Oct 6, 202518.9119.3418.3019.1519.151.43%50,553
Oct 3, 202519.3619.6918.7918.8818.88-2.43%21,320
Oct 2, 202519.8419.9019.3519.3519.35-2.96%27,107
Oct 1, 202520.3220.5819.5419.9419.94-2.97%33,547
Sep 30, 202520.9321.0120.0920.5520.55-1.96%33,826
Sep 29, 202521.7921.7920.9520.9620.96-3.32%15,851
Sep 26, 202521.5022.0021.5021.6821.680.93%25,952
Sep 25, 202521.8022.2021.4821.4821.48-1.78%17,263
Sep 24, 202521.7221.8721.2821.8721.871.20%21,713
Sep 23, 202521.6422.2921.5521.6121.610.28%23,117
Sep 22, 202521.5021.8221.2521.5521.550.23%26,846
Sep 19, 202521.9122.0021.2521.5021.50-1.92%64,745
Sep 18, 202520.9721.9920.9721.9221.923.79%62,055
Sep 17, 202521.2921.7420.9621.1221.120.33%37,607
Sep 16, 202521.8622.0021.0421.0521.05-3.22%30,319
Sep 15, 202521.3221.9021.2921.7521.752.50%24,905
Sep 12, 202520.8321.4220.7221.2221.220.66%46,952
Sep 11, 202520.9421.4020.9121.0821.080.48%30,457
Sep 10, 202519.2721.0019.0120.9820.988.20%119,914
Sep 9, 202519.9120.8519.2519.3919.39-2.37%144,278
Sep 8, 202519.7919.9519.7219.8619.860.35%35,171
Sep 5, 202519.3619.7919.2819.7919.791.75%23,651
Sep 4, 202519.2019.4519.0819.4519.451.94%18,681
Sep 3, 202519.0019.2518.6419.0819.080.79%26,999
Sep 2, 202519.0919.1518.7218.9318.93-1.41%20,869
Aug 29, 202518.9919.4118.9219.2019.201.16%19,957
Aug 28, 202519.1319.2018.9418.9818.98-0.94%9,708
Aug 27, 202519.1119.2119.0019.1619.16-0.57%11,682
Aug 26, 202518.8419.2718.4119.2719.272.77%28,306
Aug 25, 202519.4019.4018.6818.7518.75-3.70%30,739
Aug 22, 202518.3319.4718.3319.4719.476.16%35,466
Aug 21, 202517.9818.3417.8418.3418.341.27%33,724
Aug 20, 202517.9618.1317.7918.1118.110.11%16,754
Aug 19, 202517.9818.1117.1518.0918.091.06%29,195
Aug 18, 202517.5017.9417.3817.9017.903.17%14,316
Aug 15, 202517.5317.6317.3217.3517.35-0.69%14,694
Aug 14, 202517.1417.5017.1417.4717.471.57%11,846
Aug 13, 202517.3217.4117.1517.2017.200.29%19,796
Aug 12, 202517.1817.2717.0617.1517.150.59%39,329
Aug 11, 202516.9117.2316.9117.0517.050.18%17,716
Aug 8, 202517.1017.2816.7917.0217.02-0.18%19,678
Aug 7, 202517.1217.1916.9517.0517.050.29%29,090
Aug 6, 202517.0317.3517.0017.0017.00-1.68%22,107
Aug 5, 202517.0817.5016.5017.2917.292.98%31,554
Aug 4, 202516.3716.7916.3716.7916.791.76%23,265
Aug 1, 202516.5216.6916.4416.5016.50-0.84%24,821
Jul 31, 202516.5016.7316.4816.6416.64-0.36%16,180
Jul 30, 202517.5917.7516.6216.7016.70-5.33%24,130
Jul 29, 202517.7317.7317.2617.6417.640.11%18,662
Jul 28, 202517.3417.6917.3417.6217.621.15%17,047
Jul 25, 202517.3217.4217.1217.4217.421.40%9,494
Jul 24, 202517.3417.3416.9817.1817.18-1.38%26,646
Jul 23, 202517.3817.4517.1917.4217.420.99%13,703
Jul 22, 202516.6617.5416.6617.2517.253.05%36,427
Jul 21, 202516.8716.8716.5016.7416.74-0.65%36,552
Jul 18, 202516.9917.0016.6516.8516.850.36%26,275
Jul 17, 202516.7016.9916.6516.7916.79-0.18%15,146