Skip to main content
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
16.68
+0.13 (0.79%)
Jun 12, 2025, 4:00 PM - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202516.5516.7016.5016.6816.680.79%14,110
Jun 11, 202516.5816.6516.5216.5516.550.30%15,414
Jun 10, 202516.0916.5716.0916.5016.503.19%33,646
Jun 9, 202516.0716.2815.9415.9915.99-0.37%26,120
Jun 6, 202516.1016.3315.9616.0516.050.19%39,403
Jun 5, 202516.1616.2915.8916.0216.02-0.37%38,868
Jun 4, 202516.0716.1015.8116.0816.08-32,709
Jun 3, 202516.2916.4315.9616.0816.08-0.62%70,415
Jun 2, 202516.7316.7716.1816.1816.18-2.94%50,587
May 30, 202516.6616.8916.2616.6716.670.06%27,047
May 29, 202515.9116.7215.9116.6616.664.39%36,275
May 28, 202516.0916.2015.9015.9615.96-1.30%16,671
May 27, 202515.9016.2415.8516.1716.173.19%27,910
May 23, 202515.8715.9415.6215.6715.67-1.45%21,754
May 22, 202515.8316.1015.8315.9015.90-0.38%34,294
May 21, 202515.7115.9915.6615.9615.960.50%21,201
May 20, 202515.7816.0615.7815.8815.881.15%31,227
May 19, 202515.4915.8315.0215.7015.700.64%17,195
May 16, 202515.6415.7515.4915.6015.60-0.38%18,642
May 15, 202515.4815.7015.3815.6615.661.49%18,255
May 14, 202515.5315.5315.3315.4315.43-0.90%27,177
May 13, 202515.5015.6615.5015.5715.570.58%10,748
May 12, 202516.0016.0015.3315.4815.48-0.71%38,526
May 9, 202514.9015.8814.9015.5915.594.56%50,864
May 8, 202515.2315.2314.4814.9114.91-3.31%29,826
May 7, 202515.3715.5115.1915.4215.421.65%19,421
May 6, 202515.2615.6615.1515.1715.17-2.32%24,002
May 5, 202515.7415.7515.4615.5315.53-0.26%27,751
May 2, 202515.3915.7815.3415.5715.572.30%31,054
May 1, 202515.2215.4014.9515.2215.22-1.04%32,032
Apr 30, 202514.8315.3914.6915.3815.383.15%34,231
Apr 29, 202515.1715.3714.9014.9114.91-1.19%32,273
Apr 28, 202515.3215.3214.9715.0915.09-15,605
Apr 25, 202515.2015.2714.9915.0915.09-1.05%15,106
Apr 24, 202515.0615.3615.0615.2515.251.46%18,352
Apr 23, 202515.4315.4314.8915.0315.03-1.05%38,958
Apr 22, 202515.3015.3715.0315.1915.190.73%21,048
Apr 21, 202514.8615.1914.7915.0815.08-0.72%26,474
Apr 17, 202515.1115.3915.0615.1915.190.80%27,870
Apr 16, 202515.0115.1914.8415.0715.070.80%23,875
Apr 15, 202515.0815.1814.8814.9514.950.20%25,659
Apr 14, 202515.0415.4014.8514.9214.92-1.06%32,867
Apr 11, 202514.6915.3314.6915.0815.082.03%19,122
Apr 10, 202514.7515.2114.3514.7814.78-1.07%31,737
Apr 9, 202514.0615.5714.0614.9414.945.88%53,241
Apr 8, 202514.9114.9113.9914.1114.11-3.69%56,627
Apr 7, 202514.5815.3414.2514.6514.65-2.14%53,033
Apr 4, 202514.6515.1114.3614.9714.97-1.51%67,311
Apr 3, 202515.3415.4514.9515.2015.20-3.68%39,581
Apr 2, 202515.4215.7815.2615.7815.780.64%36,433