Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
23.53
-0.67 (-2.77%)
May 22, 2026, 4:00 PM EDT - Market closed
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.18 | 24.97 | 23.22 | 23.53 | 23.53 | -2.77% | 38,750 |
| May 21, 2026 | 23.30 | 24.34 | 23.19 | 24.20 | 24.20 | 3.42% | 46,684 |
| May 20, 2026 | 23.23 | 24.05 | 23.20 | 23.40 | 23.40 | -0.09% | 21,658 |
| May 19, 2026 | 23.52 | 23.97 | 23.19 | 23.42 | 23.42 | 0.69% | 27,287 |
| May 18, 2026 | 23.87 | 23.99 | 23.12 | 23.26 | 23.26 | -2.72% | 32,731 |
| May 15, 2026 | 24.40 | 25.20 | 23.90 | 23.91 | 23.91 | -3.16% | 15,035 |
| May 14, 2026 | 24.32 | 25.10 | 24.25 | 24.69 | 24.69 | 2.19% | 14,198 |
| May 13, 2026 | 24.20 | 24.50 | 23.55 | 24.16 | 24.16 | -1.02% | 25,156 |
| May 12, 2026 | 23.93 | 25.23 | 23.80 | 24.41 | 24.41 | 0.99% | 34,436 |
| May 11, 2026 | 25.72 | 25.89 | 23.87 | 24.17 | 24.17 | -7.04% | 64,466 |
| May 8, 2026 | 24.68 | 26.85 | 24.44 | 26.00 | 26.00 | 4.17% | 36,985 |
| May 7, 2026 | 23.91 | 26.30 | 22.39 | 24.96 | 24.96 | 1.75% | 47,269 |
| May 6, 2026 | 25.96 | 25.96 | 24.41 | 24.53 | 24.53 | -4.10% | 16,964 |
| May 5, 2026 | 25.61 | 26.34 | 25.40 | 25.58 | 25.58 | -0.31% | 22,964 |
| May 4, 2026 | 26.45 | 26.84 | 25.33 | 25.66 | 25.66 | -3.57% | 35,236 |
| May 1, 2026 | 27.14 | 27.29 | 26.35 | 26.61 | 26.61 | -1.26% | 20,784 |
| Apr 30, 2026 | 27.32 | 27.83 | 26.78 | 26.95 | 26.95 | -1.61% | 33,272 |
| Apr 29, 2026 | 28.10 | 28.57 | 27.20 | 27.39 | 27.39 | -2.42% | 27,903 |
| Apr 28, 2026 | 27.76 | 28.65 | 27.76 | 28.07 | 28.07 | 1.19% | 30,460 |
| Apr 27, 2026 | 28.29 | 28.41 | 27.10 | 27.74 | 27.74 | -1.28% | 34,892 |
| Apr 24, 2026 | 27.02 | 28.10 | 26.55 | 28.10 | 28.10 | 2.97% | 58,853 |
| Apr 23, 2026 | 27.06 | 27.80 | 26.75 | 27.29 | 27.29 | 2.10% | 22,076 |
| Apr 22, 2026 | 27.77 | 27.77 | 26.29 | 26.73 | 26.73 | -3.15% | 18,245 |
| Apr 21, 2026 | 28.41 | 28.56 | 27.11 | 27.60 | 27.60 | -2.65% | 47,430 |
| Apr 20, 2026 | 27.41 | 28.69 | 27.25 | 28.35 | 28.35 | 3.96% | 59,003 |
| Apr 17, 2026 | 26.60 | 27.93 | 26.30 | 27.27 | 27.27 | 3.69% | 58,379 |
| Apr 16, 2026 | 26.35 | 26.54 | 26.00 | 26.30 | 26.30 | -0.23% | 34,861 |
| Apr 15, 2026 | 25.85 | 26.40 | 25.31 | 26.36 | 26.36 | 1.66% | 36,169 |
| Apr 14, 2026 | 25.47 | 26.47 | 25.20 | 25.93 | 25.93 | 1.41% | 54,569 |
| Apr 13, 2026 | 23.98 | 25.89 | 23.51 | 25.57 | 25.57 | 7.39% | 88,648 |
| Apr 10, 2026 | 23.11 | 23.89 | 22.17 | 23.81 | 23.81 | 2.32% | 39,119 |
| Apr 9, 2026 | 23.22 | 23.34 | 22.84 | 23.27 | 23.27 | 1.09% | 36,625 |
| Apr 8, 2026 | 23.40 | 23.40 | 22.83 | 23.02 | 23.02 | 1.23% | 30,862 |
| Apr 7, 2026 | 22.35 | 23.00 | 22.17 | 22.74 | 22.74 | 1.47% | 28,286 |
| Apr 6, 2026 | 22.36 | 22.78 | 21.85 | 22.41 | 22.41 | 1.08% | 28,198 |
| Apr 2, 2026 | 22.12 | 22.40 | 21.64 | 22.17 | 22.17 | -1.03% | 18,976 |
| Apr 1, 2026 | 22.48 | 22.79 | 22.25 | 22.40 | 22.40 | - | 17,735 |
| Mar 31, 2026 | 22.97 | 22.97 | 22.12 | 22.40 | 22.40 | -0.88% | 35,031 |
| Mar 30, 2026 | 22.97 | 22.97 | 21.91 | 22.60 | 22.60 | 2.91% | 34,346 |
| Mar 27, 2026 | 22.42 | 22.97 | 21.52 | 21.96 | 21.96 | -2.57% | 43,060 |
| Mar 26, 2026 | 20.70 | 22.66 | 20.70 | 22.54 | 22.54 | 7.80% | 38,292 |
| Mar 25, 2026 | 21.72 | 21.72 | 20.47 | 20.91 | 20.91 | -0.71% | 36,719 |
| Mar 24, 2026 | 21.13 | 21.79 | 21.06 | 21.06 | 21.06 | -3.04% | 33,259 |
| Mar 23, 2026 | 20.37 | 21.79 | 20.37 | 21.72 | 21.72 | 8.28% | 26,951 |
| Mar 20, 2026 | 20.37 | 20.55 | 19.70 | 20.06 | 20.06 | -1.86% | 68,171 |
| Mar 19, 2026 | 20.45 | 20.67 | 20.10 | 20.44 | 20.44 | -1.45% | 19,433 |
| Mar 18, 2026 | 20.25 | 20.81 | 20.12 | 20.74 | 20.74 | 1.37% | 30,068 |
| Mar 17, 2026 | 19.90 | 20.85 | 19.90 | 20.46 | 20.46 | 3.59% | 25,515 |
| Mar 16, 2026 | 19.78 | 20.00 | 19.25 | 19.75 | 19.75 | 2.23% | 13,846 |
| Mar 13, 2026 | 19.40 | 19.78 | 19.03 | 19.32 | 19.32 | -0.77% | 18,790 |