Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
15.22
+0.19 (1.26%)
Mar 28, 2025, 4:00 PM EST - Market closed
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 13.86 | 13.94 | 13.50 | 13.55 | 13.55 | -2.02% | 27,738 |
| Feb 10, 2025 | 14.10 | 14.18 | 13.81 | 13.83 | 13.83 | -1.36% | 38,114 |
| Feb 7, 2025 | 14.39 | 14.44 | 14.02 | 14.02 | 14.02 | -3.04% | 33,695 |
| Feb 6, 2025 | 14.09 | 14.46 | 14.00 | 14.46 | 14.46 | 2.77% | 31,876 |
| Feb 5, 2025 | 14.18 | 14.40 | 13.89 | 14.07 | 14.07 | -1.81% | 55,719 |
| Feb 4, 2025 | 14.17 | 14.48 | 14.17 | 14.33 | 14.33 | 1.13% | 20,286 |
| Feb 3, 2025 | 14.65 | 14.65 | 14.05 | 14.17 | 14.17 | -4.06% | 38,606 |
| Jan 31, 2025 | 14.90 | 15.00 | 14.66 | 14.77 | 14.77 | -0.61% | 38,292 |
| Jan 30, 2025 | 15.08 | 15.08 | 14.81 | 14.86 | 14.86 | -0.60% | 20,133 |
| Jan 29, 2025 | 14.80 | 14.95 | 14.69 | 14.95 | 14.95 | 0.61% | 33,865 |
| Jan 28, 2025 | 14.80 | 15.02 | 14.71 | 14.86 | 14.86 | -0.40% | 27,056 |
| Jan 27, 2025 | 15.04 | 15.10 | 14.83 | 14.92 | 14.92 | 0.13% | 33,628 |
| Jan 24, 2025 | 14.70 | 15.05 | 14.70 | 14.90 | 14.90 | 1.22% | 27,858 |
| Jan 23, 2025 | 14.83 | 14.88 | 14.53 | 14.72 | 14.72 | -0.94% | 42,912 |
| Jan 22, 2025 | 15.18 | 15.18 | 14.86 | 14.86 | 14.86 | -1.78% | 32,623 |
| Jan 21, 2025 | 15.24 | 15.32 | 15.03 | 15.13 | 15.13 | 0.67% | 36,226 |
| Jan 17, 2025 | 15.33 | 15.33 | 14.92 | 15.03 | 15.03 | -1.12% | 31,998 |
| Jan 16, 2025 | 15.57 | 15.57 | 15.17 | 15.20 | 15.20 | -2.06% | 43,705 |