Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
24.54
+0.13 (0.53%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202623.9324.8123.9324.6824.684.58%24,226
Jul 14, 202623.8924.4723.2323.6023.60-0.08%22,315
Jul 13, 202624.1424.5023.4623.6223.62-2.56%26,858
Jul 10, 202623.3524.3423.3524.2424.243.50%22,682
Jul 9, 202623.3823.6523.1023.4223.420.39%10,870
Jul 8, 202623.5923.9323.3023.3323.330.21%30,707
Jul 7, 202623.4023.6423.2823.2823.28-0.85%11,204
Jul 6, 202623.4123.7223.0223.4823.480.13%13,301
Jul 2, 202623.5623.9222.9923.4523.45-0.68%30,908
Jul 1, 202623.5724.1423.2523.6123.610.04%16,402
Jun 30, 202623.4523.7323.2123.6023.600.64%18,242
Jun 29, 202623.5523.7522.7723.4523.45-0.93%26,588
Jun 26, 202623.7923.8123.1723.6723.67-0.42%120,243
Jun 25, 202623.2824.0023.2823.7723.770.64%16,838
Jun 24, 202623.9624.3223.1823.6223.62-0.84%38,581
Jun 23, 202623.3724.1523.2823.8223.822.06%14,275
Jun 22, 202623.3823.5523.0123.3423.34-1.93%56,677
Jun 18, 202623.7123.9723.2423.8023.802.10%40,975
Jun 17, 202623.6124.4323.2923.3123.31-0.51%24,361
Jun 16, 202625.1225.2823.1523.4323.43-5.64%28,436
Jun 15, 202625.0725.3524.5924.8324.830.77%33,489
Jun 12, 202624.5725.1524.2024.6424.64-0.12%32,624
Jun 11, 202623.8924.7723.6224.6724.674.14%28,726
Jun 10, 202623.7223.8323.0123.6923.691.94%43,090
Jun 9, 202623.1823.9622.9723.2423.24-0.04%25,146
Jun 8, 202623.5923.5923.0423.2523.250.74%15,449
Jun 5, 202623.7023.9322.8423.0823.08-2.49%12,528
Jun 4, 202623.5824.0023.2523.6723.670.68%20,734
Jun 3, 202623.6223.6823.0123.5123.510.81%24,754
Jun 2, 202623.3623.5422.7023.3223.32-0.13%20,904
Jun 1, 202623.6923.6922.8423.3523.35-1.44%31,392
May 29, 202624.9025.2023.4523.6923.69-3.27%24,050
May 28, 202624.0524.6023.7324.4924.492.86%24,134
May 27, 202623.9824.2823.6423.8123.810.72%19,175
May 26, 202623.7424.3123.5823.6423.640.47%16,167
May 22, 202624.1824.9723.2223.5323.53-2.77%38,750
May 21, 202623.3024.3423.1924.2024.203.42%46,684
May 20, 202623.2324.0523.2023.4023.40-0.09%21,658
May 19, 202623.5223.9723.1923.4223.420.69%27,287
May 18, 202623.8723.9923.1223.2623.26-2.72%32,731
May 15, 202624.4025.2023.9023.9123.91-3.16%15,035
May 14, 202624.3225.1024.2524.6924.692.19%14,198
May 13, 202624.2024.5023.5524.1624.16-1.02%25,156