Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
16.50
-0.14 (-0.84%)
At close: Aug 1, 2025, 4:00 PM
16.49
-0.01 (-0.05%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202516.6716.9316.5016.8216.821.88%33,129
Jul 15, 202516.8416.8416.5016.5116.51-1.26%34,092
Jul 14, 202516.9017.0016.7016.7216.72-1.76%21,816
Jul 11, 202517.0817.3616.8717.0217.02-1.56%22,177
Jul 10, 202517.5317.5517.2317.2917.29-1.14%15,287
Jul 9, 202517.4517.4917.2517.4917.490.81%16,168
Jul 8, 202517.2517.5817.1417.3517.351.52%26,835
Jul 7, 202517.2117.3617.0517.0917.09-1.21%23,385
Jul 3, 202517.2117.3017.0517.3017.300.35%14,740
Jul 2, 202517.2717.3017.0217.2417.24-0.35%19,732
Jul 1, 202516.7017.4516.5617.3017.304.28%32,437
Jun 30, 202517.0517.1116.5916.5916.59-1.60%44,692
Jun 27, 202517.1517.2016.5416.8616.86-1.75%159,605
Jun 26, 202516.6417.1716.6417.1617.163.56%40,991
Jun 25, 202516.5116.6516.3516.5716.570.36%42,150
Jun 24, 202516.6216.7116.2616.5116.51-0.06%51,033
Jun 23, 202516.5016.7016.1616.5216.520.49%91,597
Jun 20, 202516.6116.6416.3516.4416.44-1.08%76,246
Jun 18, 202516.4516.6516.1216.6216.621.03%30,275
Jun 17, 202516.5716.6816.4516.4516.45-1.38%25,291
Jun 16, 202516.4716.7316.4116.6816.681.28%34,967
Jun 13, 202516.5216.6516.4116.4716.47-1.26%20,434
Jun 12, 202516.5516.7016.5016.6816.680.79%14,110
Jun 11, 202516.5816.6516.5216.5516.550.30%15,414
Jun 10, 202516.0916.5716.0916.5016.503.19%33,646
Jun 9, 202516.0716.2815.9415.9915.99-0.37%26,120
Jun 6, 202516.1016.3315.9616.0516.050.19%39,403
Jun 5, 202516.1616.2915.8916.0216.02-0.37%38,868
Jun 4, 202516.0716.1015.8116.0816.08-32,709
Jun 3, 202516.2916.4315.9616.0816.08-0.62%70,415
Jun 2, 202516.7316.7716.1816.1816.18-2.94%50,587
May 30, 202516.6616.8916.2616.6716.670.06%27,047
May 29, 202515.9116.7215.9116.6616.664.39%36,275
May 28, 202516.0916.2015.9015.9615.96-1.30%16,671
May 27, 202515.9016.2415.8516.1716.173.19%27,910
May 23, 202515.8715.9415.6215.6715.67-1.45%21,754
May 22, 202515.8316.1015.8315.9015.90-0.38%34,294
May 21, 202515.7115.9915.6615.9615.960.50%21,201