Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
19.79
+0.34 (1.75%)
At close: Sep 5, 2025, 4:00 PM
19.79
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202519.3619.6119.2819.43--0.10%12,093
Sep 4, 202519.2019.4519.0819.4519.451.94%18,681
Sep 3, 202519.0019.2518.6419.0819.080.79%26,999
Sep 2, 202519.0919.1518.7218.9318.93-1.41%20,869
Aug 29, 202518.9919.4118.9219.2019.201.16%19,957
Aug 28, 202519.1319.2018.9418.9818.98-0.94%9,708
Aug 27, 202519.1119.2119.0019.1619.16-0.57%11,682
Aug 26, 202518.8419.2718.4119.2719.272.77%28,306
Aug 25, 202519.4019.4018.6818.7518.75-3.70%30,739
Aug 22, 202518.3319.4718.3319.4719.476.16%35,466
Aug 21, 202517.9818.3417.8418.3418.341.27%33,724
Aug 20, 202517.9618.1317.7918.1118.110.11%16,754
Aug 19, 202517.9818.1117.1518.0918.091.06%29,195
Aug 18, 202517.5017.9417.3817.9017.903.17%14,316
Aug 15, 202517.5317.6317.3217.3517.35-0.69%14,694
Aug 14, 202517.1417.5017.1417.4717.471.57%11,846
Aug 13, 202517.3217.4117.1517.2017.200.29%19,796
Aug 12, 202517.1817.2717.0617.1517.150.59%39,329
Aug 11, 202516.9117.2316.9117.0517.050.18%17,716
Aug 8, 202517.1017.2816.7917.0217.02-0.18%19,678
Aug 7, 202517.1217.1916.9517.0517.050.29%29,090
Aug 6, 202517.0317.3517.0017.0017.00-1.68%22,107
Aug 5, 202517.0817.5016.5017.2917.292.98%31,554
Aug 4, 202516.3716.7916.3716.7916.791.76%23,265
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