Core Molding Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.13	21.79	21.06	21.06	21.06	-3.04%	33,254
Mar 23, 2026	20.37	21.79	20.37	21.72	21.72	8.28%	26,852
Mar 20, 2026	20.37	20.55	19.70	20.06	20.06	-1.86%	66,182
Mar 19, 2026	20.45	20.67	20.10	20.44	20.44	-1.45%	19,372
Mar 18, 2026	20.25	20.81	20.12	20.74	20.74	1.37%	30,064
Mar 17, 2026	19.90	20.85	19.90	20.46	20.46	3.59%	25,514
Mar 16, 2026	19.78	20.00	19.25	19.75	19.75	2.23%	13,846
Mar 13, 2026	19.40	19.78	19.03	19.32	19.32	-0.77%	18,790
Mar 12, 2026	18.71	19.58	18.62	19.47	19.47	5.36%	58,798
Mar 11, 2026	19.25	20.00	18.30	18.48	18.48	-5.52%	19,603
Mar 10, 2026	19.86	20.98	19.06	19.56	19.56	8.37%	65,650
Mar 9, 2026	18.83	19.11	17.71	18.05	18.05	-4.04%	47,404
Mar 6, 2026	18.62	18.98	18.57	18.81	18.81	-1.93%	12,882
Mar 5, 2026	19.34	19.34	18.94	19.18	19.18	-0.67%	26,890
Mar 4, 2026	19.36	20.12	19.31	19.31	19.31	-0.05%	23,203
Mar 3, 2026	18.96	19.75	18.88	19.32	19.32	-2.23%	12,722
Mar 2, 2026	18.41	19.77	18.41	19.76	19.76	8.27%	47,881
Feb 27, 2026	18.93	19.04	18.25	18.25	18.25	-4.80%	20,299
Feb 26, 2026	18.66	19.82	18.66	19.17	19.17	-1.29%	12,496
Feb 25, 2026	19.22	19.60	19.00	19.42	19.42	1.15%	19,952
Feb 24, 2026	19.36	19.36	19.05	19.20	19.20	-0.47%	14,851
Feb 23, 2026	19.20	19.96	18.74	19.29	19.29	0.47%	37,960
Feb 20, 2026	19.42	19.42	18.92	19.20	19.20	-1.39%	8,104
Feb 19, 2026	18.90	19.90	18.90	19.47	19.47	0.10%	15,808
Feb 18, 2026	19.05	19.66	19.02	19.45	19.45	2.37%	19,402
Feb 17, 2026	18.77	19.26	18.70	19.00	19.00	-0.84%	25,933
Feb 13, 2026	19.65	19.89	19.16	19.16	19.16	-3.67%	17,100
Feb 12, 2026	20.01	20.01	19.52	19.89	19.89	-0.85%	20,696
Feb 11, 2026	20.11	20.30	19.31	20.06	20.06	2.03%	16,096
Feb 10, 2026	20.10	20.24	19.66	19.66	19.66	-2.19%	19,699
Feb 9, 2026	19.94	20.36	19.94	20.10	20.10	-1.71%	21,572
Feb 6, 2026	20.63	20.98	20.45	20.45	20.45	-0.49%	24,154
Feb 5, 2026	20.03	20.59	20.00	20.55	20.55	1.48%	12,405
Feb 4, 2026	19.80	20.33	19.80	20.25	20.25	2.74%	23,258
Feb 3, 2026	19.63	19.95	19.63	19.71	19.71	-0.10%	29,961
Feb 2, 2026	19.81	20.16	19.25	19.73	19.73	1.08%	29,390
Jan 30, 2026	18.79	19.88	18.76	19.52	19.52	0.51%	25,919
Jan 29, 2026	18.99	19.42	18.77	19.42	19.42	3.30%	13,266
Jan 28, 2026	18.99	19.19	18.72	18.80	18.80	0.16%	17,286
Jan 27, 2026	18.42	18.98	18.42	18.77	18.77	0.59%	7,976
Jan 26, 2026	18.57	19.06	18.57	18.66	18.66	-0.21%	16,772
Jan 23, 2026	19.10	19.10	18.61	18.70	18.70	-3.71%	10,037
Jan 22, 2026	19.22	19.43	18.45	19.42	19.42	1.52%	32,501
Jan 21, 2026	18.43	19.29	18.43	19.13	19.13	4.31%	14,363
Jan 20, 2026	18.51	18.67	18.10	18.34	18.34	-2.55%	24,369
Jan 16, 2026	18.94	19.29	18.67	18.82	18.82	-0.48%	15,709
Jan 15, 2026	18.95	19.57	18.87	18.91	18.91	-0.47%	15,623
Jan 14, 2026	19.08	19.40	18.76	19.00	19.00	0.58%	8,378
Jan 13, 2026	19.39	19.39	18.82	18.89	18.89	-2.83%	13,066
Jan 12, 2026	19.20	19.50	18.92	19.44	19.44	1.41%	13,775