Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
24.04
-0.12 (-0.50%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Core Molding Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 24.58 | 24.58 | 23.03 | 24.04 | 24.04 | -0.50% | 14,929 |
| Sep 2, 2026 | 25.23 | 25.23 | 23.76 | 24.16 | 24.16 | -2.27% | 38,896 |
| Sep 1, 2026 | 24.90 | 25.36 | 24.52 | 24.72 | 24.72 | -1.32% | 15,982 |
| Aug 31, 2026 | 25.08 | 25.55 | 24.57 | 25.05 | 25.05 | 0.20% | 26,011 |
| Aug 28, 2026 | 25.10 | 25.86 | 24.91 | 25.00 | 25.00 | - | 24,743 |
| Aug 27, 2026 | 25.13 | 25.41 | 24.74 | 25.00 | 25.00 | -0.95% | 12,098 |
| Aug 26, 2026 | 25.34 | 25.50 | 24.81 | 25.24 | 25.24 | -0.39% | 20,533 |
| Aug 25, 2026 | 25.11 | 26.57 | 25.07 | 25.34 | 25.34 | 1.00% | 26,351 |
| Aug 24, 2026 | 25.57 | 26.39 | 25.09 | 25.09 | 25.09 | -4.05% | 24,185 |
| Aug 21, 2026 | 26.35 | 26.60 | 25.88 | 26.15 | 26.15 | -0.11% | 36,614 |
| Aug 20, 2026 | 26.00 | 26.66 | 25.94 | 26.18 | 26.18 | 0.31% | 15,413 |
| Aug 19, 2026 | 26.20 | 27.37 | 25.96 | 26.10 | 26.10 | 0.12% | 36,604 |
| Aug 18, 2026 | 26.38 | 26.62 | 25.60 | 26.07 | 26.07 | -0.80% | 31,893 |
| Aug 17, 2026 | 25.31 | 26.31 | 24.73 | 26.28 | 26.28 | 3.83% | 23,130 |
| Aug 14, 2026 | 25.87 | 25.99 | 24.62 | 25.31 | 25.31 | -1.98% | 16,114 |
| Aug 13, 2026 | 25.50 | 26.51 | 25.25 | 25.82 | 25.82 | 2.18% | 21,962 |
| Aug 12, 2026 | 25.33 | 25.75 | 25.17 | 25.27 | 25.27 | -0.24% | 12,077 |
| Aug 11, 2026 | 25.44 | 26.22 | 24.90 | 25.33 | 25.33 | 0.40% | 33,042 |
| Aug 10, 2026 | 26.50 | 26.50 | 24.97 | 25.23 | 25.23 | -4.68% | 24,351 |
| Aug 7, 2026 | 24.82 | 26.87 | 24.56 | 26.47 | 26.47 | 8.35% | 37,697 |
| Aug 6, 2026 | 25.00 | 26.45 | 24.06 | 24.43 | 24.43 | -0.08% | 16,809 |
| Aug 5, 2026 | 24.78 | 25.28 | 24.34 | 24.45 | 24.45 | -0.41% | 17,280 |
| Aug 4, 2026 | 23.65 | 26.02 | 23.65 | 24.55 | 24.55 | 2.29% | 28,992 |
| Aug 3, 2026 | 22.87 | 24.49 | 22.73 | 24.00 | 24.00 | 1.87% | 22,477 |
| Jul 31, 2026 | 23.51 | 24.05 | 23.30 | 23.56 | 23.56 | 0.99% | 22,977 |
| Jul 30, 2026 | 23.75 | 23.75 | 22.74 | 23.33 | 23.33 | -0.85% | 22,416 |
| Jul 29, 2026 | 24.15 | 25.01 | 23.02 | 23.53 | 23.53 | -2.77% | 25,954 |
| Jul 28, 2026 | 23.93 | 24.61 | 23.93 | 24.20 | 24.20 | -0.37% | 11,922 |
| Jul 27, 2026 | 24.36 | 25.05 | 23.73 | 24.29 | 24.29 | -1.02% | 30,487 |
| Jul 24, 2026 | 24.50 | 25.11 | 24.15 | 24.54 | 24.54 | 0.53% | 20,848 |
| Jul 23, 2026 | 24.67 | 24.99 | 23.90 | 24.41 | 24.41 | -1.69% | 47,981 |
| Jul 22, 2026 | 24.78 | 25.15 | 24.41 | 24.83 | 24.83 | 0.24% | 23,572 |
| Jul 21, 2026 | 23.61 | 24.99 | 23.50 | 24.77 | 24.77 | 6.95% | 38,858 |
| Jul 20, 2026 | 25.05 | 25.05 | 23.11 | 23.16 | 23.16 | -7.06% | 23,326 |
| Jul 17, 2026 | 24.86 | 25.60 | 24.09 | 24.92 | 24.92 | 0.56% | 35,609 |
| Jul 16, 2026 | 24.90 | 25.21 | 24.00 | 24.78 | 24.78 | 0.41% | 19,285 |
| Jul 15, 2026 | 23.93 | 24.81 | 23.93 | 24.68 | 24.68 | 4.58% | 24,226 |
| Jul 14, 2026 | 23.89 | 24.47 | 23.23 | 23.60 | 23.60 | -0.08% | 22,315 |
| Jul 13, 2026 | 24.14 | 24.50 | 23.46 | 23.62 | 23.62 | -2.56% | 26,858 |
| Jul 10, 2026 | 23.35 | 24.34 | 23.35 | 24.24 | 24.24 | 3.50% | 22,682 |
| Jul 9, 2026 | 23.38 | 23.65 | 23.10 | 23.42 | 23.42 | 0.39% | 10,870 |
| Jul 8, 2026 | 23.59 | 23.93 | 23.30 | 23.33 | 23.33 | 0.21% | 30,707 |
| Jul 7, 2026 | 23.40 | 23.64 | 23.28 | 23.28 | 23.28 | -0.85% | 11,204 |
| Jul 6, 2026 | 23.41 | 23.72 | 23.02 | 23.48 | 23.48 | 0.13% | 13,301 |
| Jul 2, 2026 | 23.56 | 23.92 | 22.99 | 23.45 | 23.45 | -0.68% | 30,908 |
| Jul 1, 2026 | 23.57 | 24.14 | 23.25 | 23.61 | 23.61 | 0.04% | 16,402 |
| Jun 30, 2026 | 23.45 | 23.73 | 23.21 | 23.60 | 23.60 | 0.64% | 18,242 |
| Jun 29, 2026 | 23.55 | 23.75 | 22.77 | 23.45 | 23.45 | -0.93% | 26,588 |
| Jun 26, 2026 | 23.79 | 23.81 | 23.17 | 23.67 | 23.67 | -0.42% | 120,243 |
| Jun 25, 2026 | 23.28 | 24.00 | 23.28 | 23.77 | 23.77 | 0.64% | 16,838 |