Skip to main content
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
23.67
-0.10 (-0.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.7923.8123.1723.6723.67-0.42%120,243
Jun 25, 202623.2824.0023.2823.7723.770.64%16,838
Jun 24, 202623.9624.3223.1823.6223.62-0.84%38,581
Jun 23, 202623.3724.1523.2823.8223.822.06%14,275
Jun 22, 202623.3823.5523.0123.3423.34-1.93%56,677
Jun 18, 202623.7123.9723.2423.8023.802.10%40,975
Jun 17, 202623.6124.4323.2923.3123.31-0.51%24,361
Jun 16, 202625.1225.2823.1523.4323.43-5.64%28,436
Jun 15, 202625.0725.3524.5924.8324.830.77%33,489
Jun 12, 202624.5725.1524.2024.6424.64-0.12%32,624
Jun 11, 202623.8924.7723.6224.6724.674.14%28,726
Jun 10, 202623.7223.8323.0123.6923.691.94%43,090
Jun 9, 202623.1823.9622.9723.2423.24-0.04%25,146
Jun 8, 202623.5923.5923.0423.2523.250.74%15,449
Jun 5, 202623.7023.9322.8423.0823.08-2.49%12,528
Jun 4, 202623.5824.0023.2523.6723.670.68%20,734
Jun 3, 202623.6223.6823.0123.5123.510.81%24,754
Jun 2, 202623.3623.5422.7023.3223.32-0.13%20,904
Jun 1, 202623.6923.6922.8423.3523.35-1.44%31,392
May 29, 202624.9025.2023.4523.6923.69-3.27%24,050
May 28, 202624.0524.6023.7324.4924.492.86%24,134
May 27, 202623.9824.2823.6423.8123.810.72%19,175
May 26, 202623.7424.3123.5823.6423.640.47%16,167
May 22, 202624.1824.9723.2223.5323.53-2.77%38,750
May 21, 202623.3024.3423.1924.2024.203.42%46,684
May 20, 202623.2324.0523.2023.4023.40-0.09%21,658
May 19, 202623.5223.9723.1923.4223.420.69%27,287
May 18, 202623.8723.9923.1223.2623.26-2.72%32,731
May 15, 202624.4025.2023.9023.9123.91-3.16%15,035
May 14, 202624.3225.1024.2524.6924.692.19%14,198
May 13, 202624.2024.5023.5524.1624.16-1.02%25,156
May 12, 202623.9325.2323.8024.4124.410.99%34,436
May 11, 202625.7225.8923.8724.1724.17-7.04%64,466
May 8, 202624.6826.8524.4426.0026.004.17%36,985
May 7, 202623.9126.3022.3924.9624.961.75%47,269
May 6, 202625.9625.9624.4124.5324.53-4.10%16,964
May 5, 202625.6126.3425.4025.5825.58-0.31%22,964
May 4, 202626.4526.8425.3325.6625.66-3.57%35,236
May 1, 202627.1427.2926.3526.6126.61-1.26%20,784
Apr 30, 202627.3227.8326.7826.9526.95-1.61%33,272
Apr 29, 202628.1028.5727.2027.3927.39-2.42%27,903
Apr 28, 202627.7628.6527.7628.0728.071.19%30,460
Apr 27, 202628.2928.4127.1027.7427.74-1.28%34,892
Apr 24, 202627.0228.1026.5528.1028.102.97%58,853
Apr 23, 202627.0627.8026.7527.2927.292.10%22,076
Apr 22, 202627.7727.7726.2926.7326.73-3.15%18,245
Apr 21, 202628.4128.5627.1127.6027.60-2.65%47,430
Apr 20, 202627.4128.6927.2528.3528.353.96%59,003
Apr 17, 202626.6027.9326.3027.2727.273.69%58,379
Apr 16, 202626.3526.5426.0026.3026.30-0.23%34,861
Apr 15, 202625.8526.4025.3126.3626.361.66%36,169
Apr 14, 202625.4726.4725.2025.9325.931.41%54,569
Apr 13, 202623.9825.8923.5125.5725.577.39%88,648
Apr 10, 202623.1123.8922.1723.8123.812.32%39,119
Apr 9, 202623.2223.3422.8423.2723.271.09%36,625
Apr 8, 202623.4023.4022.8323.0223.021.23%30,862
Apr 7, 202622.3523.0022.1722.7422.741.47%28,286
Apr 6, 202622.3622.7821.8522.4122.411.08%28,198
Apr 2, 202622.1222.4021.6422.1722.17-1.03%18,976
Apr 1, 202622.4822.7922.2522.4022.40-17,735
Mar 31, 202622.9722.9722.1222.4022.40-0.88%35,031
Mar 30, 202622.9722.9721.9122.6022.602.91%34,346
Mar 27, 202622.4222.9721.5221.9621.96-2.57%43,060
Mar 26, 202620.7022.6620.7022.5422.547.80%38,292
Mar 25, 202621.7221.7220.4720.9120.91-0.71%36,719
Mar 24, 202621.1321.7921.0621.0621.06-3.04%33,259
Mar 23, 202620.3721.7920.3721.7221.728.28%26,951
Mar 20, 202620.3720.5519.7020.0620.06-1.86%68,171
Mar 19, 202620.4520.6720.1020.4420.44-1.45%19,433
Mar 18, 202620.2520.8120.1220.7420.741.37%30,068
Mar 17, 202619.9020.8519.9020.4620.463.59%25,515
Mar 16, 202619.7820.0019.2519.7519.752.23%13,846
Mar 13, 202619.4019.7819.0319.3219.32-0.77%18,790
Mar 12, 202618.7119.5818.6219.4719.475.36%58,798
Mar 11, 202619.2520.0018.3018.4818.48-5.52%19,603
Mar 10, 202619.8620.9819.0619.5619.568.37%65,650
Mar 9, 202618.8319.1117.7118.0518.05-4.04%47,404
Mar 6, 202618.6218.9818.5718.8118.81-1.93%12,882
Mar 5, 202619.3419.3418.9419.1819.18-0.67%26,890
Mar 4, 202619.3620.1219.3119.3119.31-0.05%23,203
Mar 3, 202618.9619.7518.8819.3219.32-2.23%12,738
Mar 2, 202618.4119.7718.4119.7619.768.27%47,881
Feb 27, 202618.9319.0418.2518.2518.25-4.80%20,299
Feb 26, 202618.6619.8218.6619.1719.17-1.29%12,496
Feb 25, 202619.2219.6019.0019.4219.421.15%19,952
Feb 24, 202619.3619.3619.0519.2019.20-0.47%14,851
Feb 23, 202619.2019.9618.7419.2919.290.47%37,960
Feb 20, 202619.4219.4218.9219.2019.20-1.39%8,280
Feb 19, 202618.9019.9018.9019.4719.470.10%15,808
Feb 18, 202619.0519.6619.0219.4519.452.37%19,402
Feb 17, 202618.7719.2618.7019.0019.00-0.84%25,937
Feb 13, 202619.6519.8919.1619.1619.16-3.67%17,100
Feb 12, 202620.0120.0119.5219.8919.89-0.85%20,696
Feb 11, 202620.1120.3019.3120.0620.062.03%16,103
Feb 10, 202620.1020.2419.6619.6619.66-2.19%19,699
Feb 9, 202619.9420.3619.9420.1020.10-1.71%21,590
Feb 6, 202620.6320.9820.4520.4520.45-0.49%24,161
Feb 5, 202620.0320.5920.0020.5520.551.48%12,454
Feb 4, 202619.8020.3319.8020.2520.252.74%23,258
Feb 3, 202619.6319.9519.6319.7119.71-0.10%29,963