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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.19 | 18.66 | 17.85 | 18.30 | 18.30 | -0.11% | 23,576 |
| Oct 28, 2025 | 18.29 | 18.67 | 18.25 | 18.32 | 18.32 | 1.05% | 25,563 |
| Oct 27, 2025 | 19.25 | 19.25 | 18.12 | 18.13 | 18.13 | -5.13% | 25,668 |
| Oct 24, 2025 | 19.55 | 19.84 | 19.00 | 19.11 | 19.11 | -0.31% | 10,934 |
| Oct 23, 2025 | 19.24 | 19.30 | 19.06 | 19.17 | 19.17 | -0.10% | 8,330 |
| Oct 22, 2025 | 18.81 | 19.19 | 18.70 | 19.19 | 19.19 | 2.07% | 15,437 |
| Oct 21, 2025 | 18.56 | 19.45 | 18.56 | 18.80 | 18.80 | 0.75% | 16,788 |
| Oct 20, 2025 | 18.31 | 18.80 | 18.31 | 18.66 | 18.66 | 0.92% | 17,569 |
| Oct 17, 2025 | 18.41 | 18.84 | 18.41 | 18.49 | 18.49 | -0.64% | 14,961 |
| Oct 16, 2025 | 18.80 | 18.88 | 18.59 | 18.61 | 18.61 | -1.12% | 14,913 |
| Oct 15, 2025 | 18.25 | 18.98 | 18.25 | 18.82 | 18.82 | 3.18% | 15,676 |
| Oct 14, 2025 | 18.03 | 18.49 | 17.88 | 18.24 | 18.24 | 0.05% | 21,075 |
| Oct 13, 2025 | 17.91 | 18.74 | 17.50 | 18.23 | 18.23 | 1.00% | 17,178 |
| Oct 10, 2025 | 18.44 | 18.76 | 18.00 | 18.05 | 18.05 | -1.42% | 22,949 |
| Oct 9, 2025 | 18.82 | 18.89 | 18.31 | 18.31 | 18.31 | -2.50% | 16,165 |
| Oct 8, 2025 | 18.82 | 19.16 | 18.38 | 18.78 | 18.78 | 0.54% | 10,220 |
| Oct 7, 2025 | 19.20 | 19.20 | 18.43 | 18.68 | 18.68 | -2.45% | 27,122 |
| Oct 6, 2025 | 18.91 | 19.34 | 18.30 | 19.15 | 19.15 | 1.43% | 50,553 |
| Oct 3, 2025 | 19.36 | 19.69 | 18.79 | 18.88 | 18.88 | -2.43% | 21,320 |
| Oct 2, 2025 | 19.84 | 19.90 | 19.35 | 19.35 | 19.35 | -2.96% | 27,107 |
| Oct 1, 2025 | 20.32 | 20.58 | 19.54 | 19.94 | 19.94 | -2.97% | 33,547 |
| Sep 30, 2025 | 20.93 | 21.01 | 20.09 | 20.55 | 20.55 | -1.96% | 33,826 |
| Sep 29, 2025 | 21.79 | 21.79 | 20.95 | 20.96 | 20.96 | -3.32% | 15,851 |
| Sep 26, 2025 | 21.50 | 22.00 | 21.50 | 21.68 | 21.68 | 0.93% | 25,952 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.48 | 21.48 | 21.48 | -1.78% | 17,263 |
| Sep 24, 2025 | 21.72 | 21.87 | 21.28 | 21.87 | 21.87 | 1.20% | 21,713 |
| Sep 23, 2025 | 21.64 | 22.29 | 21.55 | 21.61 | 21.61 | 0.28% | 23,117 |
| Sep 22, 2025 | 21.50 | 21.82 | 21.25 | 21.55 | 21.55 | 0.23% | 26,846 |
| Sep 19, 2025 | 21.91 | 22.00 | 21.25 | 21.50 | 21.50 | -1.92% | 64,745 |
| Sep 18, 2025 | 20.97 | 21.99 | 20.97 | 21.92 | 21.92 | 3.79% | 62,055 |
| Sep 17, 2025 | 21.29 | 21.74 | 20.96 | 21.12 | 21.12 | 0.33% | 37,607 |
| Sep 16, 2025 | 21.86 | 22.00 | 21.04 | 21.05 | 21.05 | -3.22% | 30,319 |
| Sep 15, 2025 | 21.32 | 21.90 | 21.29 | 21.75 | 21.75 | 2.50% | 24,905 |
| Sep 12, 2025 | 20.83 | 21.42 | 20.72 | 21.22 | 21.22 | 0.66% | 46,952 |
| Sep 11, 2025 | 20.94 | 21.40 | 20.91 | 21.08 | 21.08 | 0.48% | 30,457 |
| Sep 10, 2025 | 19.27 | 21.00 | 19.01 | 20.98 | 20.98 | 8.20% | 119,914 |
| Sep 9, 2025 | 19.91 | 20.85 | 19.25 | 19.39 | 19.39 | -2.37% | 144,278 |
| Sep 8, 2025 | 19.79 | 19.95 | 19.72 | 19.86 | 19.86 | 0.35% | 35,171 |
| Sep 5, 2025 | 19.36 | 19.79 | 19.28 | 19.79 | 19.79 | 1.75% | 23,651 |
| Sep 4, 2025 | 19.20 | 19.45 | 19.08 | 19.45 | 19.45 | 1.94% | 18,681 |
| Sep 3, 2025 | 19.00 | 19.25 | 18.64 | 19.08 | 19.08 | 0.79% | 26,999 |
| Sep 2, 2025 | 19.09 | 19.15 | 18.72 | 18.93 | 18.93 | -1.41% | 20,869 |
| Aug 29, 2025 | 18.99 | 19.41 | 18.92 | 19.20 | 19.20 | 1.16% | 19,957 |
| Aug 28, 2025 | 19.13 | 19.20 | 18.94 | 18.98 | 18.98 | -0.94% | 9,708 |
| Aug 27, 2025 | 19.11 | 19.21 | 19.00 | 19.16 | 19.16 | -0.57% | 11,682 |
| Aug 26, 2025 | 18.84 | 19.27 | 18.41 | 19.27 | 19.27 | 2.77% | 28,306 |
| Aug 25, 2025 | 19.40 | 19.40 | 18.68 | 18.75 | 18.75 | -3.70% | 30,739 |
| Aug 22, 2025 | 18.33 | 19.47 | 18.33 | 19.47 | 19.47 | 6.16% | 35,466 |
| Aug 21, 2025 | 17.98 | 18.34 | 17.84 | 18.34 | 18.34 | 1.27% | 33,724 |
| Aug 20, 2025 | 17.96 | 18.13 | 17.79 | 18.11 | 18.11 | 0.11% | 16,754 |