Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
28.07
+0.33 (1.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.76 | 28.65 | 27.76 | 28.07 | 28.07 | 1.19% | 30,459 |
| Apr 27, 2026 | 28.29 | 28.41 | 27.10 | 27.74 | 27.74 | -1.28% | 34,889 |
| Apr 24, 2026 | 27.02 | 28.10 | 26.55 | 28.10 | 28.10 | 2.97% | 58,853 |
| Apr 23, 2026 | 27.06 | 27.80 | 26.75 | 27.29 | 27.29 | 2.10% | 22,076 |
| Apr 22, 2026 | 27.77 | 27.77 | 26.29 | 26.73 | 26.73 | -3.15% | 18,245 |
| Apr 21, 2026 | 28.41 | 28.56 | 27.11 | 27.60 | 27.60 | -2.65% | 47,421 |
| Apr 20, 2026 | 27.41 | 28.69 | 27.25 | 28.35 | 28.35 | 3.96% | 58,998 |
| Apr 17, 2026 | 26.60 | 27.93 | 26.30 | 27.27 | 27.27 | 3.69% | 58,378 |
| Apr 16, 2026 | 26.35 | 26.54 | 26.00 | 26.30 | 26.30 | -0.23% | 34,859 |
| Apr 15, 2026 | 25.85 | 26.40 | 25.31 | 26.36 | 26.36 | 1.66% | 36,168 |
| Apr 14, 2026 | 25.47 | 26.47 | 25.20 | 25.93 | 25.93 | 1.41% | 54,569 |
| Apr 13, 2026 | 23.98 | 25.89 | 23.51 | 25.57 | 25.57 | 7.39% | 88,634 |
| Apr 10, 2026 | 23.11 | 23.89 | 22.17 | 23.81 | 23.81 | 2.32% | 39,119 |
| Apr 9, 2026 | 23.22 | 23.34 | 22.84 | 23.27 | 23.27 | 1.09% | 36,625 |
| Apr 8, 2026 | 23.40 | 23.40 | 22.83 | 23.02 | 23.02 | 1.23% | 30,862 |
| Apr 7, 2026 | 22.35 | 23.00 | 22.17 | 22.74 | 22.74 | 1.47% | 28,286 |
| Apr 6, 2026 | 22.36 | 22.78 | 21.85 | 22.41 | 22.41 | 1.08% | 28,198 |
| Apr 2, 2026 | 22.12 | 22.40 | 21.64 | 22.17 | 22.17 | -1.03% | 18,976 |
| Apr 1, 2026 | 22.48 | 22.79 | 22.25 | 22.40 | 22.40 | - | 17,730 |
| Mar 31, 2026 | 22.97 | 22.97 | 22.12 | 22.40 | 22.40 | -0.88% | 35,025 |
| Mar 30, 2026 | 22.97 | 22.97 | 21.91 | 22.60 | 22.60 | 2.91% | 34,331 |
| Mar 27, 2026 | 22.42 | 22.97 | 21.52 | 21.96 | 21.96 | -2.57% | 43,059 |
| Mar 26, 2026 | 20.70 | 22.66 | 20.70 | 22.54 | 22.54 | 7.80% | 38,104 |
| Mar 25, 2026 | 21.72 | 21.72 | 20.47 | 20.91 | 20.91 | -0.71% | 36,719 |
| Mar 24, 2026 | 21.13 | 21.79 | 21.06 | 21.06 | 21.06 | -3.04% | 33,254 |
| Mar 23, 2026 | 20.37 | 21.79 | 20.37 | 21.72 | 21.72 | 8.28% | 26,852 |
| Mar 20, 2026 | 20.37 | 20.55 | 19.70 | 20.06 | 20.06 | -1.86% | 66,182 |
| Mar 19, 2026 | 20.45 | 20.67 | 20.10 | 20.44 | 20.44 | -1.45% | 19,372 |
| Mar 18, 2026 | 20.25 | 20.81 | 20.12 | 20.74 | 20.74 | 1.37% | 30,064 |
| Mar 17, 2026 | 19.90 | 20.85 | 19.90 | 20.46 | 20.46 | 3.59% | 25,514 |
| Mar 16, 2026 | 19.78 | 20.00 | 19.25 | 19.75 | 19.75 | 2.23% | 13,846 |
| Mar 13, 2026 | 19.40 | 19.78 | 19.03 | 19.32 | 19.32 | -0.77% | 18,790 |
| Mar 12, 2026 | 18.71 | 19.58 | 18.62 | 19.47 | 19.47 | 5.36% | 58,798 |
| Mar 11, 2026 | 19.25 | 20.00 | 18.30 | 18.48 | 18.48 | -5.52% | 19,603 |
| Mar 10, 2026 | 19.86 | 20.98 | 19.06 | 19.56 | 19.56 | 8.37% | 65,650 |
| Mar 9, 2026 | 18.83 | 19.11 | 17.71 | 18.05 | 18.05 | -4.04% | 47,404 |
| 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 |