Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
24.05
+0.36 (1.52%)
At close: Oct 14, 2026, 4:00 PM EDT
24.05
0.00 (0.00%)
After-hours: Oct 14, 2026, 6:30 PM EDT
Core Molding Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23.59 | 24.37 | 23.49 | 24.05 | 24.05 | 1.52% | 66,331 |
| Oct 13, 2026 | 23.58 | 23.80 | 23.39 | 23.69 | 23.69 | 0.94% | 30,885 |
| Oct 12, 2026 | 23.31 | 23.73 | 23.31 | 23.47 | 23.47 | 0.86% | 44,688 |
| Oct 9, 2026 | 23.28 | 23.70 | 23.21 | 23.27 | 23.27 | 1.13% | 32,312 |
| Oct 8, 2026 | 22.94 | 23.81 | 22.94 | 23.01 | 23.01 | -0.17% | 44,830 |
| Oct 7, 2026 | 22.99 | 23.34 | 22.96 | 23.05 | 23.05 | -2.00% | 21,552 |
| Oct 6, 2026 | 23.63 | 23.86 | 23.32 | 23.52 | 23.52 | 0.09% | 24,332 |
| Oct 5, 2026 | 23.09 | 23.66 | 22.86 | 23.50 | 23.50 | 2.09% | 32,121 |
| Oct 2, 2026 | 23.25 | 23.43 | 22.90 | 23.02 | 23.02 | 0.31% | 63,482 |
| Oct 1, 2026 | 22.53 | 23.34 | 22.53 | 22.95 | 22.95 | 0.88% | 63,374 |
| Sep 30, 2026 | 22.75 | 23.31 | 22.46 | 22.75 | 22.75 | 1.07% | 48,435 |
| Sep 29, 2026 | 22.65 | 23.10 | 22.51 | 22.51 | 22.51 | 0.04% | 32,731 |
| Sep 28, 2026 | 23.18 | 23.18 | 22.48 | 22.50 | 22.50 | -3.06% | 41,066 |
| Sep 25, 2026 | 23.26 | 23.40 | 22.55 | 23.21 | 23.21 | 0.48% | 48,365 |
| Sep 24, 2026 | 22.85 | 23.45 | 22.83 | 23.10 | 23.10 | 0.70% | 25,719 |
| Sep 23, 2026 | 23.63 | 23.63 | 22.73 | 22.94 | 22.94 | -3.61% | 35,610 |
| Sep 22, 2026 | 23.72 | 24.15 | 23.50 | 23.80 | 23.80 | 1.19% | 61,410 |
| Sep 21, 2026 | 23.90 | 24.90 | 23.28 | 23.52 | 23.52 | -2.81% | 32,094 |
| Sep 18, 2026 | 23.77 | 24.27 | 22.62 | 24.20 | 24.20 | 2.33% | 112,093 |
| Sep 17, 2026 | 23.72 | 23.98 | 23.39 | 23.65 | 23.65 | 0.98% | 37,338 |
| Sep 16, 2026 | 23.82 | 24.20 | 23.22 | 23.42 | 23.42 | -0.64% | 40,499 |
| Sep 15, 2026 | 23.40 | 23.60 | 23.11 | 23.57 | 23.57 | 0.68% | 26,755 |
| Sep 14, 2026 | 23.96 | 23.96 | 23.16 | 23.41 | 23.41 | -1.43% | 26,594 |
| Sep 11, 2026 | 23.75 | 23.99 | 23.48 | 23.75 | 23.75 | 0.30% | 28,073 |
| Sep 10, 2026 | 23.66 | 23.95 | 23.42 | 23.68 | 23.68 | -0.04% | 18,182 |
| Sep 9, 2026 | 23.71 | 24.02 | 23.64 | 23.69 | 23.69 | -0.08% | 21,753 |
| Sep 8, 2026 | 24.28 | 24.28 | 23.69 | 23.71 | 23.71 | -1.70% | 24,660 |
| Sep 4, 2026 | 23.84 | 24.40 | 23.70 | 24.12 | 24.12 | 0.33% | 22,731 |
| 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 |