Skip to main content
logo
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
24.64
-0.03 (-0.12%)
Jun 12, 2026, 4:00 PM EDT - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202623.9325.2323.8024.4124.410.99%34,436
May 11, 202625.7225.8923.8724.1724.17-7.04%64,466
May 8, 202624.6826.8524.4426.0026.004.17%36,985
May 7, 202623.9126.3022.3924.9624.961.75%47,269
May 6, 202625.9625.9624.4124.5324.53-4.10%16,964
May 5, 202625.6126.3425.4025.5825.58-0.31%22,964
May 4, 202626.4526.8425.3325.6625.66-3.57%35,236
May 1, 202627.1427.2926.3526.6126.61-1.26%20,784
Apr 30, 202627.3227.8326.7826.9526.95-1.61%33,272
Apr 29, 202628.1028.5727.2027.3927.39-2.42%27,903
Apr 28, 202627.7628.6527.7628.0728.071.19%30,460
Apr 27, 202628.2928.4127.1027.7427.74-1.28%34,892
Apr 24, 202627.0228.1026.5528.1028.102.97%58,853
Apr 23, 202627.0627.8026.7527.2927.292.10%22,076
Apr 22, 202627.7727.7726.2926.7326.73-3.15%18,245
Apr 21, 202628.4128.5627.1127.6027.60-2.65%47,430
Apr 20, 202627.4128.6927.2528.3528.353.96%59,003
Apr 17, 202626.6027.9326.3027.2727.273.69%58,379
Apr 16, 202626.3526.5426.0026.3026.30-0.23%34,861
Apr 15, 202625.8526.4025.3126.3626.361.66%36,169
Apr 14, 202625.4726.4725.2025.9325.931.41%54,569
Apr 13, 202623.9825.8923.5125.5725.577.39%88,648
Apr 10, 202623.1123.8922.1723.8123.812.32%39,119
Apr 9, 202623.2223.3422.8423.2723.271.09%36,625
Apr 8, 202623.4023.4022.8323.0223.021.23%30,862
Apr 7, 202622.3523.0022.1722.7422.741.47%28,286
Apr 6, 202622.3622.7821.8522.4122.411.08%28,198
Apr 2, 202622.1222.4021.6422.1722.17-1.03%18,976