Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
18.88
-0.47 (-2.43%)
At close: Oct 3, 2025, 4:00 PM EDT
18.88
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202519.3619.6919.2619.26--0.47%5,414
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
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