Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
18.75
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.81 | 19.06 | 18.66 | 18.75 | 18.75 | 0.05% | 10,677 |
| Dec 4, 2025 | 19.05 | 19.05 | 18.68 | 18.74 | 18.74 | -2.40% | 8,970 |
| Dec 3, 2025 | 18.59 | 19.25 | 18.59 | 19.20 | 19.20 | 2.73% | 27,493 |
| Dec 2, 2025 | 18.60 | 18.92 | 18.44 | 18.69 | 18.69 | 0.48% | 20,708 |
| Dec 1, 2025 | 18.82 | 19.25 | 18.53 | 18.60 | 18.60 | -1.59% | 31,290 |
| Nov 28, 2025 | 18.71 | 19.24 | 18.71 | 18.90 | 18.90 | 0.21% | 10,124 |
| Nov 26, 2025 | 18.88 | 19.42 | 18.72 | 18.86 | 18.86 | -1.92% | 13,167 |
| Nov 25, 2025 | 18.78 | 19.34 | 18.78 | 19.23 | 19.23 | 3.78% | 11,456 |
| Nov 24, 2025 | 18.80 | 18.80 | 17.87 | 18.53 | 18.53 | -1.33% | 13,001 |
| Nov 21, 2025 | 18.43 | 19.17 | 18.18 | 18.78 | 18.78 | 1.51% | 19,013 |
| Nov 20, 2025 | 18.35 | 18.72 | 17.92 | 18.50 | 18.50 | 2.21% | 24,049 |
| Nov 19, 2025 | 17.98 | 18.40 | 17.67 | 18.10 | 18.10 | 1.29% | 30,974 |
| Nov 18, 2025 | 17.36 | 18.07 | 17.36 | 17.87 | 17.87 | 1.77% | 24,926 |
| Nov 17, 2025 | 18.11 | 18.45 | 17.55 | 17.56 | 17.56 | -5.29% | 42,206 |
| Nov 14, 2025 | 18.80 | 19.07 | 18.54 | 18.54 | 18.54 | -3.44% | 8,451 |
| Nov 13, 2025 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 0.42% | 12,084 |
| Nov 12, 2025 | 18.47 | 19.22 | 18.35 | 19.12 | 19.12 | 1.43% | 26,581 |
| Nov 11, 2025 | 19.44 | 19.87 | 18.56 | 18.85 | 18.85 | -4.46% | 18,317 |
| Nov 10, 2025 | 19.13 | 19.89 | 19.03 | 19.73 | 19.73 | 2.55% | 28,793 |
| Nov 7, 2025 | 18.93 | 20.30 | 18.69 | 19.24 | 19.24 | 0.94% | 15,597 |
| Nov 6, 2025 | 18.66 | 19.07 | 18.66 | 19.06 | 19.06 | 1.06% | 16,499 |
| Nov 5, 2025 | 18.35 | 18.90 | 18.34 | 18.86 | 18.86 | 3.00% | 31,237 |
| Nov 4, 2025 | 17.00 | 18.54 | 16.60 | 18.31 | 18.31 | -0.16% | 27,041 |
| Nov 3, 2025 | 17.93 | 18.56 | 17.93 | 18.34 | 18.34 | 2.40% | 20,661 |
| Oct 31, 2025 | 17.70 | 18.03 | 17.70 | 17.91 | 17.91 | 0.67% | 9,647 |
| Oct 30, 2025 | 18.07 | 18.42 | 17.79 | 17.79 | 17.79 | -2.79% | 13,383 |
| Oct 29, 2025 | 18.19 | 18.66 | 17.85 | 18.30 | 18.30 | -0.11% | 23,576 |
| Oct 28, 2025 | 18.29 | 18.67 | 18.25 | 18.32 | 18.32 | 1.05% | 25,563 |
| Oct 27, 2025 | 19.25 | 19.25 | 18.12 | 18.13 | 18.13 | -5.13% | 25,668 |
| Oct 24, 2025 | 19.55 | 19.84 | 19.00 | 19.11 | 19.11 | -0.31% | 10,934 |
| Oct 23, 2025 | 19.24 | 19.30 | 19.06 | 19.17 | 19.17 | -0.10% | 8,330 |
| Oct 22, 2025 | 18.81 | 19.19 | 18.70 | 19.19 | 19.19 | 2.07% | 15,437 |
| Oct 21, 2025 | 18.56 | 19.45 | 18.56 | 18.80 | 18.80 | 0.75% | 16,788 |
| Oct 20, 2025 | 18.31 | 18.80 | 18.31 | 18.66 | 18.66 | 0.92% | 17,569 |
| Oct 17, 2025 | 18.41 | 18.84 | 18.41 | 18.49 | 18.49 | -0.64% | 14,961 |
| Oct 16, 2025 | 18.80 | 18.88 | 18.59 | 18.61 | 18.61 | -1.12% | 14,913 |
| Oct 15, 2025 | 18.25 | 18.98 | 18.25 | 18.82 | 18.82 | 3.18% | 15,676 |
| Oct 14, 2025 | 18.03 | 18.49 | 17.88 | 18.24 | 18.24 | 0.05% | 21,075 |
| Oct 13, 2025 | 17.91 | 18.74 | 17.50 | 18.23 | 18.23 | 1.00% | 17,178 |
| Oct 10, 2025 | 18.44 | 18.76 | 18.00 | 18.05 | 18.05 | -1.42% | 22,949 |
| Oct 9, 2025 | 18.82 | 18.89 | 18.31 | 18.31 | 18.31 | -2.50% | 16,165 |
| Oct 8, 2025 | 18.82 | 19.16 | 18.38 | 18.78 | 18.78 | 0.54% | 10,220 |
| Oct 7, 2025 | 19.20 | 19.20 | 18.43 | 18.68 | 18.68 | -2.45% | 27,122 |
| Oct 6, 2025 | 18.91 | 19.34 | 18.30 | 19.15 | 19.15 | 1.43% | 50,553 |
| Oct 3, 2025 | 19.36 | 19.69 | 18.79 | 18.88 | 18.88 | -2.43% | 21,320 |
| Oct 2, 2025 | 19.84 | 19.90 | 19.35 | 19.35 | 19.35 | -2.96% | 27,107 |
| Oct 1, 2025 | 20.32 | 20.58 | 19.54 | 19.94 | 19.94 | -2.97% | 33,547 |
| Sep 30, 2025 | 20.93 | 21.01 | 20.09 | 20.55 | 20.55 | -1.96% | 33,826 |
| Sep 29, 2025 | 21.79 | 21.79 | 20.95 | 20.96 | 20.96 | -3.32% | 15,851 |
| Sep 26, 2025 | 21.50 | 22.00 | 21.50 | 21.68 | 21.68 | 0.93% | 25,952 |