Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
20.78
-1.82 (-8.05%)
Nov 3, 2026, 4:00 PM EST - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202621.4921.5821.1320.7820.78-8.05%36,132
Nov 2, 202622.5423.1622.0222.6022.600.89%53,295
Oct 30, 202622.7123.1122.2322.4022.40-0.53%26,095
Oct 29, 202622.4622.7022.1422.5222.521.49%29,148
Oct 28, 202622.8622.8621.8222.1922.19-2.59%57,247
Oct 27, 202622.7522.8722.4022.7822.780.75%16,927
Oct 26, 202622.8622.9822.5122.6122.61-2.25%17,885
Oct 23, 202623.4623.9623.0023.1323.13-4.58%43,706
Oct 22, 202623.2324.3423.2324.2424.242.97%41,400
Oct 21, 202622.6023.6022.6023.5423.544.34%50,737
Oct 20, 202622.5723.0122.4522.5622.560.53%52,604
Oct 19, 202623.0023.1222.4222.4422.44-2.05%42,476
Oct 16, 202623.3023.9422.6422.9122.91-1.88%46,250
Oct 15, 202624.1024.2523.1223.3523.35-2.91%50,465
Oct 14, 202623.5924.3723.4924.0524.051.52%66,333
Oct 13, 202623.5823.8023.3923.6923.690.94%31,986
Oct 12, 202623.3123.7323.3123.4723.470.86%44,689
Oct 9, 202623.2823.7023.2123.2723.271.13%32,358
Oct 8, 202622.9423.8122.9423.0123.01-0.17%44,836
Oct 7, 202622.9923.3422.9623.0523.05-2.00%21,552
Oct 6, 202623.6323.8623.3223.5223.520.09%24,709
Oct 5, 202623.0923.6622.8623.5023.502.09%32,122
Oct 2, 202623.2523.4322.9023.0223.020.31%63,486
Oct 1, 202622.5323.3422.5322.9522.950.88%63,374
Sep 30, 202622.7523.3122.4622.7522.751.07%48,436
Sep 29, 202622.6523.1022.5122.5122.510.04%32,732
Sep 28, 202623.1823.1822.4822.5022.50-3.06%41,087
Sep 25, 202623.2623.4022.5523.2123.210.48%48,365
Sep 24, 202622.8523.4522.8323.1023.100.70%25,719
Sep 23, 202623.6323.6322.7322.9422.94-3.61%35,611
Sep 22, 202623.7224.1523.5023.8023.801.19%61,443
Sep 21, 202623.9024.9023.2823.5223.52-2.81%32,094
Sep 18, 202623.7724.2722.6224.2024.202.33%113,162
Sep 17, 202623.7223.9823.3923.6523.650.98%37,338
Sep 16, 202623.8224.2023.2223.4223.42-0.64%40,500
Sep 15, 202623.4023.6023.1123.5723.570.68%27,456
Sep 14, 202623.9623.9623.1623.4123.41-1.43%26,594
Sep 11, 202623.7523.9923.4823.7523.750.30%28,373
Sep 10, 202623.6623.9523.4223.6823.68-0.04%18,283
Sep 9, 202623.7124.0223.6423.6923.69-0.08%21,753
Sep 8, 202624.2824.2823.6923.7123.71-1.70%25,321
Sep 4, 202623.8424.4023.7024.1224.120.33%23,194
Sep 3, 202624.5824.5823.0324.0424.04-0.50%16,829
Sep 2, 202625.2325.2323.7624.1624.16-2.27%49,497
Sep 1, 202624.9025.3624.5224.7224.72-1.32%15,984
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%12,099
Aug 26, 202625.3425.5024.8125.2425.24-0.39%20,534
Aug 25, 202625.1126.5725.0725.3425.341.00%26,351