Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
25.93
+0.36 (1.41%)
At close: Apr 14, 2026, 4:00 PM EDT
25.93
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 25.47 | 26.47 | 25.20 | 26.00 | - | 1.68% | 47,775 |
| Apr 13, 2026 | 23.98 | 25.89 | 23.51 | 25.57 | 25.57 | 7.39% | 88,634 |
| 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 | - | 17,730 |
| Mar 31, 2026 | 22.97 | 22.97 | 22.12 | 22.40 | 22.40 | -0.88% | 35,025 |
| Mar 30, 2026 | 22.97 | 22.97 | 21.91 | 22.60 | 22.60 | 2.91% | 34,331 |
| Mar 27, 2026 | 22.42 | 22.97 | 21.52 | 21.96 | 21.96 | -2.57% | 43,059 |
| Mar 26, 2026 | 20.70 | 22.66 | 20.70 | 22.54 | 22.54 | 7.80% | 38,104 |
| 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% | 33,254 |
| Mar 23, 2026 | 20.37 | 21.79 | 20.37 | 21.72 | 21.72 | 8.28% | 26,852 |
| Mar 20, 2026 | 20.37 | 20.55 | 19.70 | 20.06 | 20.06 | -1.86% | 66,182 |
| Mar 19, 2026 | 20.45 | 20.67 | 20.10 | 20.44 | 20.44 | -1.45% | 19,372 |
| Mar 18, 2026 | 20.25 | 20.81 | 20.12 | 20.74 | 20.74 | 1.37% | 30,064 |
| Mar 17, 2026 | 19.90 | 20.85 | 19.90 | 20.46 | 20.46 | 3.59% | 25,514 |
| 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 |
| Mar 12, 2026 | 18.71 | 19.58 | 18.62 | 19.47 | 19.47 | 5.36% | 58,798 |
| Mar 11, 2026 | 19.25 | 20.00 | 18.30 | 18.48 | 18.48 | -5.52% | 19,603 |
| Mar 10, 2026 | 19.86 | 20.98 | 19.06 | 19.56 | 19.56 | 8.37% | 65,650 |
| Mar 9, 2026 | 18.83 | 19.11 | 17.71 | 18.05 | 18.05 | -4.04% | 47,404 |
| Mar 6, 2026 | 18.62 | 18.98 | 18.57 | 18.81 | 18.81 | -1.93% | 12,882 |
| Mar 5, 2026 | 19.34 | 19.34 | 18.94 | 19.18 | 19.18 | -0.67% | 26,890 |
| Mar 4, 2026 | 19.36 | 20.12 | 19.31 | 19.31 | 19.31 | -0.05% | 23,203 |
| Mar 3, 2026 | 18.96 | 19.75 | 18.88 | 19.32 | 19.32 | -2.23% | 12,722 |
| Mar 2, 2026 | 18.41 | 19.77 | 18.41 | 19.76 | 19.76 | 8.27% | 47,881 |
| Feb 27, 2026 | 18.93 | 19.04 | 18.25 | 18.25 | 18.25 | -4.80% | 20,299 |
| Feb 26, 2026 | 18.66 | 19.82 | 18.66 | 19.17 | 19.17 | -1.29% | 12,496 |
| Feb 25, 2026 | 19.22 | 19.60 | 19.00 | 19.42 | 19.42 | 1.15% | 19,952 |
| Feb 24, 2026 | 19.36 | 19.36 | 19.05 | 19.20 | 19.20 | -0.47% | 14,851 |
| Feb 23, 2026 | 19.20 | 19.96 | 18.74 | 19.29 | 19.29 | 0.47% | 37,960 |
| Feb 20, 2026 | 19.42 | 19.42 | 18.92 | 19.20 | 19.20 | -1.39% | 8,104 |
| Feb 19, 2026 | 18.90 | 19.90 | 18.90 | 19.47 | 19.47 | 0.10% | 15,808 |
| Feb 18, 2026 | 19.05 | 19.66 | 19.02 | 19.45 | 19.45 | 2.37% | 19,402 |
| Feb 17, 2026 | 18.77 | 19.26 | 18.70 | 19.00 | 19.00 | -0.84% | 25,933 |
| Feb 13, 2026 | 19.65 | 19.89 | 19.16 | 19.16 | 19.16 | -3.67% | 17,100 |
| Feb 12, 2026 | 20.01 | 20.01 | 19.52 | 19.89 | 19.89 | -0.85% | 20,696 |
| Feb 11, 2026 | 20.11 | 20.30 | 19.31 | 20.06 | 20.06 | 2.03% | 16,096 |
| Feb 10, 2026 | 20.10 | 20.24 | 19.66 | 19.66 | 19.66 | -2.19% | 19,699 |
| Feb 9, 2026 | 19.94 | 20.36 | 19.94 | 20.10 | 20.10 | -1.71% | 21,572 |
| Feb 6, 2026 | 20.63 | 20.98 | 20.45 | 20.45 | 20.45 | -0.49% | 24,154 |
| Feb 5, 2026 | 20.03 | 20.59 | 20.00 | 20.55 | 20.55 | 1.48% | 12,405 |
| Feb 4, 2026 | 19.80 | 20.33 | 19.80 | 20.25 | 20.25 | 2.74% | 23,258 |
| Feb 3, 2026 | 19.63 | 19.95 | 19.63 | 19.71 | 19.71 | -0.10% | 29,961 |
| Feb 2, 2026 | 19.81 | 20.16 | 19.25 | 19.73 | 19.73 | 1.08% | 29,390 |