Core Molding Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.83	19.11	18.35	18.38	-	-2.29%	21,850
Mar 6, 2026	18.62	18.98	18.57	18.81	18.81	-1.93%	12,882
Mar 5, 2026	19.34	19.34	18.94	19.18	19.18	-0.67%	26,890
Mar 4, 2026	19.36	20.12	19.31	19.31	19.31	-0.05%	23,203
Mar 3, 2026	18.96	19.75	18.88	19.32	19.32	-2.23%	12,722
Mar 2, 2026	18.41	19.77	18.41	19.76	19.76	8.27%	47,881
Feb 27, 2026	18.93	19.04	18.25	18.25	18.25	-4.80%	20,299
Feb 26, 2026	18.66	19.82	18.66	19.17	19.17	-1.29%	12,496
Feb 25, 2026	19.22	19.60	19.00	19.42	19.42	1.15%	19,952
Feb 24, 2026	19.36	19.36	19.05	19.20	19.20	-0.47%	14,851
Feb 23, 2026	19.20	19.96	18.74	19.29	19.29	0.47%	37,960
Feb 20, 2026	19.42	19.42	18.92	19.20	19.20	-1.39%	8,104
Feb 19, 2026	18.90	19.90	18.90	19.47	19.47	0.10%	15,808
Feb 18, 2026	19.05	19.66	19.02	19.45	19.45	2.37%	19,402
Feb 17, 2026	18.77	19.26	18.70	19.00	19.00	-0.84%	25,933
Feb 13, 2026	19.65	19.89	19.16	19.16	19.16	-3.67%	17,100
Feb 12, 2026	20.01	20.01	19.52	19.89	19.89	-0.85%	20,696
Feb 11, 2026	20.11	20.30	19.31	20.06	20.06	2.03%	16,096
Feb 10, 2026	20.10	20.24	19.66	19.66	19.66	-2.19%	19,699
Feb 9, 2026	19.94	20.36	19.94	20.10	20.10	-1.71%	21,572
Feb 6, 2026	20.63	20.98	20.45	20.45	20.45	-0.49%	24,154
Feb 5, 2026	20.03	20.59	20.00	20.55	20.55	1.48%	12,405
Feb 4, 2026	19.80	20.33	19.80	20.25	20.25	2.74%	23,258
Feb 3, 2026	19.63	19.95	19.63	19.71	19.71	-0.10%	29,961
Feb 2, 2026	19.81	20.16	19.25	19.73	19.73	1.08%	29,390
Jan 30, 2026	18.79	19.88	18.76	19.52	19.52	0.51%	25,919
Jan 29, 2026	18.99	19.42	18.77	19.42	19.42	3.30%	13,266
Jan 28, 2026	18.99	19.19	18.72	18.80	18.80	0.16%	17,286
Jan 27, 2026	18.42	18.98	18.42	18.77	18.77	0.59%	7,976
Jan 26, 2026	18.57	19.06	18.57	18.66	18.66	-0.21%	16,772
Jan 23, 2026	19.10	19.10	18.61	18.70	18.70	-3.71%	10,037
Jan 22, 2026	19.22	19.43	18.45	19.42	19.42	1.52%	32,501
Jan 21, 2026	18.43	19.29	18.43	19.13	19.13	4.31%	14,363
Jan 20, 2026	18.51	18.67	18.10	18.34	18.34	-2.55%	24,369
Jan 16, 2026	18.94	19.29	18.67	18.82	18.82	-0.48%	15,709
Jan 15, 2026	18.95	19.57	18.87	18.91	18.91	-0.47%	15,623
Jan 14, 2026	19.08	19.40	18.76	19.00	19.00	0.58%	8,378
Jan 13, 2026	19.39	19.39	18.82	18.89	18.89	-2.83%	13,066
Jan 12, 2026	19.20	19.50	18.92	19.44	19.44	1.41%	13,775
Jan 9, 2026	19.50	19.55	18.88	19.17	19.17	-2.59%	51,711
Jan 8, 2026	18.49	19.68	18.30	19.68	19.68	6.84%	61,621
Jan 7, 2026	19.86	20.00	18.41	18.42	18.42	-7.85%	30,229
Jan 6, 2026	19.83	20.30	19.45	19.99	19.99	-0.05%	40,944
Jan 5, 2026	19.53	20.00	19.39	20.00	20.00	2.77%	27,051
Jan 2, 2026	20.00	20.13	19.14	19.46	19.46	-2.94%	34,788
Dec 31, 2025	20.44	20.73	19.75	20.05	20.05	-0.55%	52,350
Dec 30, 2025	21.21	21.30	20.16	20.16	20.16	-5.75%	31,985
Dec 29, 2025	21.12	21.40	20.93	21.39	21.39	0.52%	13,239
Dec 26, 2025	20.39	21.47	20.39	21.28	21.28	3.15%	19,085
Dec 24, 2025	20.14	20.94	20.14	20.63	20.63	2.28%	12,503
Dec 23, 2025	20.13	20.58	20.06	20.17	20.17	-0.49%	10,209
Dec 22, 2025	21.14	21.43	19.78	20.27	20.27	-4.79%	36,340
Dec 19, 2025	21.12	21.38	20.78	21.29	21.29	1.24%	82,524
Dec 18, 2025	21.00	21.33	19.82	21.03	21.03	0.62%	24,498
Dec 17, 2025	20.83	20.90	20.52	20.90	20.90	0.82%	17,035
Dec 16, 2025	20.06	20.92	20.01	20.73	20.73	1.92%	25,303
Dec 15, 2025	20.39	20.58	20.15	20.34	20.34	-0.64%	32,186
Dec 12, 2025	20.50	20.84	19.78	20.47	20.47	-1.06%	44,391
Dec 11, 2025	19.98	20.80	19.98	20.69	20.69	5.40%	32,038
Dec 10, 2025	18.62	19.89	18.62	19.63	19.63	3.53%	34,077
Dec 9, 2025	19.22	19.25	18.96	18.96	18.96	0.74%	16,671
Dec 8, 2025	18.75	19.24	18.65	18.82	18.82	0.37%	17,028
Dec 5, 2025	18.81	19.06	18.66	18.75	18.75	0.05%	10,683
Dec 4, 2025	19.05	19.05	18.68	18.74	18.74	-2.40%	8,970
Dec 3, 2025	18.59	19.25	18.59	19.20	19.20	2.73%	27,495
Dec 2, 2025	18.60	18.92	18.44	18.69	18.69	0.48%	20,718
Dec 1, 2025	18.82	19.25	18.53	18.60	18.60	-1.59%	31,290
Nov 28, 2025	18.71	19.24	18.71	18.90	18.90	0.21%	10,126
Nov 26, 2025	18.88	19.42	18.72	18.86	18.86	-1.92%	13,167
Nov 25, 2025	18.78	19.34	18.78	19.23	19.23	3.78%	11,456
Nov 24, 2025	18.80	18.80	17.87	18.53	18.53	-1.33%	13,001
Nov 21, 2025	18.43	19.17	18.18	18.78	18.78	1.51%	19,013
Nov 20, 2025	18.35	18.72	17.92	18.50	18.50	2.21%	24,049
Nov 19, 2025	17.98	18.40	17.67	18.10	18.10	1.29%	30,974
Nov 18, 2025	17.36	18.07	17.36	17.87	17.87	1.77%	24,926
Nov 17, 2025	18.11	18.45	17.55	17.56	17.56	-5.29%	42,206
Nov 14, 2025	18.80	19.07	18.54	18.54	18.54	-3.44%	8,451
Nov 13, 2025	18.70	19.20	18.70	19.20	19.20	0.42%	12,084
Nov 12, 2025	18.47	19.22	18.35	19.12	19.12	1.43%	26,581
Nov 11, 2025	19.44	19.87	18.56	18.85	18.85	-4.46%	18,317
Nov 10, 2025	19.13	19.89	19.03	19.73	19.73	2.55%	28,793
Nov 7, 2025	18.93	20.30	18.69	19.24	19.24	0.94%	15,597
Nov 6, 2025	18.66	19.07	18.66	19.06	19.06	1.06%	16,499
Nov 5, 2025	18.35	18.90	18.34	18.86	18.86	3.00%	31,237
Nov 4, 2025	17.00	18.54	16.60	18.31	18.31	-0.16%	27,041
Nov 3, 2025	17.93	18.56	17.93	18.34	18.34	2.40%	20,661
Oct 31, 2025	17.70	18.03	17.70	17.91	17.91	0.67%	9,647
Oct 30, 2025	18.07	18.42	17.79	17.79	17.79	-2.79%	13,383
Oct 29, 2025	18.19	18.66	17.85	18.30	18.30	-0.11%	23,576
Oct 28, 2025	18.29	18.67	18.25	18.32	18.32	1.05%	25,563
Oct 27, 2025	19.25	19.25	18.12	18.13	18.13	-5.13%	25,668
Oct 24, 2025	19.55	19.84	19.00	19.11	19.11	-0.31%	10,934
Oct 23, 2025	19.24	19.30	19.06	19.17	19.17	-0.10%	8,330
Oct 22, 2025	18.81	19.19	18.70	19.19	19.19	2.07%	15,437
Oct 21, 2025	18.56	19.45	18.56	18.80	18.80	0.75%	16,788
Oct 20, 2025	18.31	18.80	18.31	18.66	18.66	0.92%	17,569
Oct 17, 2025	18.41	18.84	18.41	18.49	18.49	-0.64%	14,961
Oct 16, 2025	18.80	18.88	18.59	18.61	18.61	-1.12%	14,913
Oct 15, 2025	18.25	18.98	18.25	18.82	18.82	3.18%	15,676
Oct 14, 2025	18.03	18.49	17.88	18.24	18.24	0.05%	21,075