Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
23.10
+0.16 (0.70%)
At close: Sep 24, 2026, 4:00 PM EDT
23.10
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:10 PM EDT

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202622.8523.4522.8323.1023.100.70%25,719
Sep 23, 202623.6323.6322.7322.9422.94-3.61%35,610
Sep 22, 202623.7224.1523.5023.8023.801.19%61,410
Sep 21, 202623.9024.9023.2823.5223.52-2.81%32,094
Sep 18, 202623.7724.2722.6224.2024.202.33%112,093
Sep 17, 202623.7223.9823.3923.6523.650.98%37,338
Sep 16, 202623.8224.2023.2223.4223.42-0.64%40,499
Sep 15, 202623.4023.6023.1123.5723.570.68%26,755
Sep 14, 202623.9623.9623.1623.4123.41-1.43%26,594
Sep 11, 202623.7523.9923.4823.7523.750.30%28,073
Sep 10, 202623.6623.9523.4223.6823.68-0.04%18,182
Sep 9, 202623.7124.0223.6423.6923.69-0.08%21,753
Sep 8, 202624.2824.2823.6923.7123.71-1.70%24,660
Sep 4, 202623.8424.4023.7024.1224.120.33%22,731
Sep 3, 202624.5824.5823.0324.0424.04-0.50%14,929
Sep 2, 202625.2325.2323.7624.1624.16-2.27%38,896
Sep 1, 202624.9025.3624.5224.7224.72-1.32%15,982
Aug 31, 202625.0825.5524.5725.0525.050.20%26,011
Aug 28, 202625.1025.8624.9125.0025.00-24,743
Aug 27, 202625.1325.4124.7425.0025.00-0.95%12,098
Aug 26, 202625.3425.5024.8125.2425.24-0.39%20,533
Aug 25, 202625.1126.5725.0725.3425.341.00%26,351
Aug 24, 202625.5726.3925.0925.0925.09-4.05%24,185
Aug 21, 202626.3526.6025.8826.1526.15-0.11%36,614
Aug 20, 202626.0026.6625.9426.1826.180.31%15,413
Aug 19, 202626.2027.3725.9626.1026.100.12%36,604
Aug 18, 202626.3826.6225.6026.0726.07-0.80%31,893
Aug 17, 202625.3126.3124.7326.2826.283.83%23,130
Aug 14, 202625.8725.9924.6225.3125.31-1.98%16,114
Aug 13, 202625.5026.5125.2525.8225.822.18%21,962
Aug 12, 202625.3325.7525.1725.2725.27-0.24%12,077
Aug 11, 202625.4426.2224.9025.3325.330.40%33,042
Aug 10, 202626.5026.5024.9725.2325.23-4.68%24,351
Aug 7, 202624.8226.8724.5626.4726.478.35%37,697
Aug 6, 202625.0026.4524.0624.4324.43-0.08%16,809
Aug 5, 202624.7825.2824.3424.4524.45-0.41%17,280
Aug 4, 202623.6526.0223.6524.5524.552.29%28,992
Aug 3, 202622.8724.4922.7324.0024.001.87%22,477
Jul 31, 202623.5124.0523.3023.5623.560.99%22,977
Jul 30, 202623.7523.7522.7423.3323.33-0.85%22,416
Jul 29, 202624.1525.0123.0223.5323.53-2.77%25,954
Jul 28, 202623.9324.6123.9324.2024.20-0.37%11,922
Jul 27, 202624.3625.0523.7324.2924.29-1.02%30,487
Jul 24, 202624.5025.1124.1524.5424.540.53%20,848
Jul 23, 202624.6724.9923.9024.4124.41-1.69%47,981
Jul 22, 202624.7825.1524.4124.8324.830.24%23,572
Jul 21, 202623.6124.9923.5024.7724.776.95%38,858
Jul 20, 202625.0525.0523.1123.1623.16-7.06%23,326
Jul 17, 202624.8625.6024.0924.9224.920.56%35,609
Jul 16, 202624.9025.2124.0024.7824.780.41%19,285