Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
18.30
-0.02 (-0.11%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.1918.6617.8518.3018.30-0.11%23,576
Oct 28, 202518.2918.6718.2518.3218.321.05%25,563
Oct 27, 202519.2519.2518.1218.1318.13-5.13%25,668
Oct 24, 202519.5519.8419.0019.1119.11-0.31%10,934
Oct 23, 202519.2419.3019.0619.1719.17-0.10%8,330
Oct 22, 202518.8119.1918.7019.1919.192.07%15,437
Oct 21, 202518.5619.4518.5618.8018.800.75%16,788
Oct 20, 202518.3118.8018.3118.6618.660.92%17,569
Oct 17, 202518.4118.8418.4118.4918.49-0.64%14,961
Oct 16, 202518.8018.8818.5918.6118.61-1.12%14,913
Oct 15, 202518.2518.9818.2518.8218.823.18%15,676
Oct 14, 202518.0318.4917.8818.2418.240.05%21,075
Oct 13, 202517.9118.7417.5018.2318.231.00%17,178
Oct 10, 202518.4418.7618.0018.0518.05-1.42%22,949
Oct 9, 202518.8218.8918.3118.3118.31-2.50%16,165
Oct 8, 202518.8219.1618.3818.7818.780.54%10,220
Oct 7, 202519.2019.2018.4318.6818.68-2.45%27,122
Oct 6, 202518.9119.3418.3019.1519.151.43%50,553
Oct 3, 202519.3619.6918.7918.8818.88-2.43%21,320
Oct 2, 202519.8419.9019.3519.3519.35-2.96%27,107
Oct 1, 202520.3220.5819.5419.9419.94-2.97%33,547
Sep 30, 202520.9321.0120.0920.5520.55-1.96%33,826
Sep 29, 202521.7921.7920.9520.9620.96-3.32%15,851
Sep 26, 202521.5022.0021.5021.6821.680.93%25,952
Sep 25, 202521.8022.2021.4821.4821.48-1.78%17,263
Sep 24, 202521.7221.8721.2821.8721.871.20%21,713
Sep 23, 202521.6422.2921.5521.6121.610.28%23,117
Sep 22, 202521.5021.8221.2521.5521.550.23%26,846
Sep 19, 202521.9122.0021.2521.5021.50-1.92%64,745
Sep 18, 202520.9721.9920.9721.9221.923.79%62,055
Sep 17, 202521.2921.7420.9621.1221.120.33%37,607
Sep 16, 202521.8622.0021.0421.0521.05-3.22%30,319
Sep 15, 202521.3221.9021.2921.7521.752.50%24,905
Sep 12, 202520.8321.4220.7221.2221.220.66%46,952
Sep 11, 202520.9421.4020.9121.0821.080.48%30,457
Sep 10, 202519.2721.0019.0120.9820.988.20%119,914
Sep 9, 202519.9120.8519.2519.3919.39-2.37%144,278
Sep 8, 202519.7919.9519.7219.8619.860.35%35,171
Sep 5, 202519.3619.7919.2819.7919.791.75%23,651
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