Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
15.25
+0.22 (1.46%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.06 | 15.36 | 15.06 | 15.25 | 15.25 | 1.46% | 18,352 |
| Apr 23, 2025 | 15.43 | 15.43 | 14.89 | 15.03 | 15.03 | -1.05% | 38,958 |
| Apr 22, 2025 | 15.30 | 15.37 | 15.03 | 15.19 | 15.19 | 0.73% | 21,048 |
| Apr 21, 2025 | 14.86 | 15.19 | 14.79 | 15.08 | 15.08 | -0.72% | 26,474 |
| Apr 17, 2025 | 15.11 | 15.39 | 15.06 | 15.19 | 15.19 | 0.80% | 27,870 |
| Apr 16, 2025 | 15.01 | 15.19 | 14.84 | 15.07 | 15.07 | 0.80% | 23,875 |
| Apr 15, 2025 | 15.08 | 15.18 | 14.88 | 14.95 | 14.95 | 0.20% | 25,659 |
| Apr 14, 2025 | 15.04 | 15.40 | 14.85 | 14.92 | 14.92 | -1.06% | 32,867 |
| Apr 11, 2025 | 14.69 | 15.33 | 14.69 | 15.08 | 15.08 | 2.03% | 19,122 |
| Apr 10, 2025 | 14.75 | 15.21 | 14.35 | 14.78 | 14.78 | -1.07% | 31,737 |
| Apr 9, 2025 | 14.06 | 15.57 | 14.06 | 14.94 | 14.94 | 5.88% | 53,241 |
| Apr 8, 2025 | 14.91 | 14.91 | 13.99 | 14.11 | 14.11 | -3.69% | 56,627 |
| Apr 7, 2025 | 14.58 | 15.34 | 14.25 | 14.65 | 14.65 | -2.14% | 53,033 |
| Apr 4, 2025 | 14.65 | 15.11 | 14.36 | 14.97 | 14.97 | -1.51% | 67,311 |
| Apr 3, 2025 | 15.34 | 15.45 | 14.95 | 15.20 | 15.20 | -3.68% | 39,581 |
| Apr 2, 2025 | 15.42 | 15.78 | 15.26 | 15.78 | 15.78 | 0.64% | 36,433 |
| Apr 1, 2025 | 15.10 | 15.76 | 14.99 | 15.68 | 15.68 | 3.16% | 52,418 |
| Mar 31, 2025 | 15.00 | 15.27 | 14.96 | 15.20 | 15.20 | -0.13% | 32,449 |
| Mar 28, 2025 | 14.95 | 15.29 | 14.86 | 15.22 | 15.22 | 1.26% | 35,112 |
| Mar 27, 2025 | 14.90 | 15.18 | 14.83 | 15.03 | 15.03 | 1.01% | 30,982 |
| Mar 26, 2025 | 14.82 | 15.15 | 14.79 | 14.88 | 14.88 | 0.20% | 55,363 |
| Mar 25, 2025 | 14.64 | 14.88 | 14.48 | 14.85 | 14.85 | 1.50% | 48,499 |
| Mar 24, 2025 | 15.27 | 15.27 | 14.58 | 14.63 | 14.63 | -2.21% | 59,078 |
| Mar 21, 2025 | 14.92 | 15.11 | 14.77 | 14.96 | 14.96 | -1.12% | 67,976 |
| Mar 20, 2025 | 14.55 | 15.16 | 14.55 | 15.13 | 15.13 | 3.63% | 40,892 |
| Mar 19, 2025 | 14.12 | 14.64 | 14.12 | 14.60 | 14.60 | 1.74% | 41,445 |
| Mar 18, 2025 | 14.08 | 14.39 | 13.97 | 14.35 | 14.35 | 2.43% | 27,728 |
| Mar 17, 2025 | 13.92 | 14.33 | 13.90 | 14.01 | 14.01 | -0.07% | 28,573 |
| Mar 14, 2025 | 13.81 | 14.14 | 13.78 | 14.02 | 14.02 | 3.09% | 29,053 |
| Mar 13, 2025 | 13.66 | 13.66 | 13.36 | 13.60 | 13.60 | 0.37% | 46,265 |
| Mar 12, 2025 | 13.33 | 13.72 | 13.17 | 13.55 | 13.55 | 2.89% | 34,483 |
| Mar 11, 2025 | 12.87 | 13.36 | 12.25 | 13.17 | 13.17 | -0.38% | 107,285 |
| Mar 10, 2025 | 13.75 | 13.93 | 13.11 | 13.22 | 13.22 | -3.92% | 53,283 |
| Mar 7, 2025 | 13.58 | 13.82 | 13.43 | 13.76 | 13.76 | 1.18% | 22,049 |
| Mar 6, 2025 | 13.33 | 13.67 | 13.33 | 13.60 | 13.60 | 2.03% | 25,926 |
| Mar 5, 2025 | 13.09 | 13.66 | 13.09 | 13.33 | 13.33 | 2.07% | 29,383 |
| Mar 4, 2025 | 13.00 | 13.16 | 12.70 | 13.06 | 13.06 | - | 62,185 |
| Mar 3, 2025 | 13.76 | 13.86 | 13.00 | 13.06 | 13.06 | -4.88% | 61,063 |
| Feb 28, 2025 | 13.69 | 13.81 | 13.58 | 13.73 | 13.73 | 0.29% | 27,851 |
| Feb 27, 2025 | 13.59 | 13.82 | 13.56 | 13.69 | 13.69 | -0.36% | 41,163 |
| Feb 26, 2025 | 13.48 | 13.79 | 13.32 | 13.74 | 13.74 | 1.40% | 37,332 |
| Feb 25, 2025 | 13.43 | 13.86 | 13.34 | 13.55 | 13.55 | 1.73% | 39,646 |
| Feb 24, 2025 | 13.40 | 13.48 | 13.20 | 13.32 | 13.32 | 0.45% | 34,139 |
| Feb 21, 2025 | 13.88 | 13.88 | 13.25 | 13.26 | 13.26 | -3.28% | 31,914 |
| Feb 20, 2025 | 14.11 | 14.22 | 13.60 | 13.71 | 13.71 | -2.49% | 25,749 |
| Feb 19, 2025 | 13.95 | 14.19 | 13.72 | 14.06 | 14.06 | 1.08% | 54,940 |
| Feb 18, 2025 | 13.56 | 14.01 | 13.44 | 13.91 | 13.91 | 3.50% | 46,918 |
| Feb 14, 2025 | 13.47 | 13.60 | 13.41 | 13.44 | 13.44 | -0.30% | 16,521 |
| Feb 13, 2025 | 13.22 | 13.57 | 13.08 | 13.48 | 13.48 | 3.06% | 27,805 |
| Feb 12, 2025 | 13.43 | 13.55 | 13.00 | 13.08 | 13.08 | -3.47% | 75,088 |