Skip to main content
IC
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
15.48
-0.11 (-0.71%)
May 12, 2025, 4:00 PM - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.0016.0015.3315.4815.48-0.71%38,526
May 9, 202514.9015.8814.9015.5915.594.56%50,864
May 8, 202515.2315.2314.4814.9114.91-3.31%29,826
May 7, 202515.3715.5115.1915.4215.421.65%19,421
May 6, 202515.2615.6615.1515.1715.17-2.32%24,002
May 5, 202515.7415.7515.4615.5315.53-0.26%27,751
May 2, 202515.3915.7815.3415.5715.572.30%31,054
May 1, 202515.2215.4014.9515.2215.22-1.04%32,032
Apr 30, 202514.8315.3914.6915.3815.383.15%34,231
Apr 29, 202515.1715.3714.9014.9114.91-1.19%32,273
Apr 28, 202515.3215.3214.9715.0915.09-15,605
Apr 25, 202515.2015.2714.9915.0915.09-1.05%15,106
Apr 24, 202515.0615.3615.0615.2515.251.46%18,352
Apr 23, 202515.4315.4314.8915.0315.03-1.05%38,958
Apr 22, 202515.3015.3715.0315.1915.190.73%21,048
Apr 21, 202514.8615.1914.7915.0815.08-0.72%26,474
Apr 17, 202515.1115.3915.0615.1915.190.80%27,870
Apr 16, 202515.0115.1914.8415.0715.070.80%23,875
Apr 15, 202515.0815.1814.8814.9514.950.20%25,659
Apr 14, 202515.0415.4014.8514.9214.92-1.06%32,867
Apr 11, 202514.6915.3314.6915.0815.082.03%19,122
Apr 10, 202514.7515.2114.3514.7814.78-1.07%31,737
Apr 9, 202514.0615.5714.0614.9414.945.88%53,241
Apr 8, 202514.9114.9113.9914.1114.11-3.69%56,627
Apr 7, 202514.5815.3414.2514.6514.65-2.14%53,033
Apr 4, 202514.6515.1114.3614.9714.97-1.51%67,311
Apr 3, 202515.3415.4514.9515.2015.20-3.68%39,581
Apr 2, 202515.4215.7815.2615.7815.780.64%36,433
Apr 1, 202515.1015.7614.9915.6815.683.16%52,418
Mar 31, 202515.0015.2714.9615.2015.20-0.13%32,449
Mar 28, 202514.9515.2914.8615.2215.221.26%35,112
Mar 27, 202514.9015.1814.8315.0315.031.01%30,982
Mar 26, 202514.8215.1514.7914.8814.880.20%55,363
Mar 25, 202514.6414.8814.4814.8514.851.50%48,499
Mar 24, 202515.2715.2714.5814.6314.63-2.21%59,078
Mar 21, 202514.9215.1114.7714.9614.96-1.12%67,976
Mar 20, 202514.5515.1614.5515.1315.133.63%40,892
Mar 19, 202514.1214.6414.1214.6014.601.74%41,445
Mar 18, 202514.0814.3913.9714.3514.352.43%27,728
Mar 17, 202513.9214.3313.9014.0114.01-0.07%28,573
Mar 14, 202513.8114.1413.7814.0214.023.09%29,053
Mar 13, 202513.6613.6613.3613.6013.600.37%46,265
Mar 12, 202513.3313.7213.1713.5513.552.89%34,483
Mar 11, 202512.8713.3612.2513.1713.17-0.38%107,285
Mar 10, 202513.7513.9313.1113.2213.22-3.92%53,283
Mar 7, 202513.5813.8213.4313.7613.761.18%22,049
Mar 6, 202513.3313.6713.3313.6013.602.03%25,926
Mar 5, 202513.0913.6613.0913.3313.332.07%29,383
Mar 4, 202513.0013.1612.7013.0613.06-62,185
Mar 3, 202513.7613.8613.0013.0613.06-4.88%61,063