Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
17.35
-0.12 (-0.69%)
Aug 15, 2025, 4:00 PM - Market closed
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.53 | 17.63 | 17.32 | 17.35 | 17.35 | -0.69% | 14,694 |
| Aug 14, 2025 | 17.14 | 17.50 | 17.14 | 17.47 | 17.47 | 1.57% | 11,846 |
| Aug 13, 2025 | 17.32 | 17.41 | 17.15 | 17.20 | 17.20 | 0.29% | 19,796 |
| Aug 12, 2025 | 17.18 | 17.27 | 17.06 | 17.15 | 17.15 | 0.59% | 39,329 |
| Aug 11, 2025 | 16.91 | 17.23 | 16.91 | 17.05 | 17.05 | 0.18% | 17,716 |
| Aug 8, 2025 | 17.10 | 17.28 | 16.79 | 17.02 | 17.02 | -0.18% | 19,678 |
| Aug 7, 2025 | 17.12 | 17.19 | 16.95 | 17.05 | 17.05 | 0.29% | 29,090 |
| Aug 6, 2025 | 17.03 | 17.35 | 17.00 | 17.00 | 17.00 | -1.68% | 22,107 |
| Aug 5, 2025 | 17.08 | 17.50 | 16.50 | 17.29 | 17.29 | 2.98% | 31,554 |
| Aug 4, 2025 | 16.37 | 16.79 | 16.37 | 16.79 | 16.79 | 1.76% | 23,265 |
| Aug 1, 2025 | 16.52 | 16.69 | 16.44 | 16.50 | 16.50 | -0.84% | 24,821 |
| Jul 31, 2025 | 16.50 | 16.73 | 16.48 | 16.64 | 16.64 | -0.36% | 16,180 |
| Jul 30, 2025 | 17.59 | 17.75 | 16.62 | 16.70 | 16.70 | -5.33% | 24,130 |
| Jul 29, 2025 | 17.73 | 17.73 | 17.26 | 17.64 | 17.64 | 0.11% | 18,662 |
| Jul 28, 2025 | 17.34 | 17.69 | 17.34 | 17.62 | 17.62 | 1.15% | 17,047 |
| Jul 25, 2025 | 17.32 | 17.42 | 17.12 | 17.42 | 17.42 | 1.40% | 9,494 |
| Jul 24, 2025 | 17.34 | 17.34 | 16.98 | 17.18 | 17.18 | -1.38% | 26,646 |
| Jul 23, 2025 | 17.38 | 17.45 | 17.19 | 17.42 | 17.42 | 0.99% | 13,703 |
| Jul 22, 2025 | 16.66 | 17.54 | 16.66 | 17.25 | 17.25 | 3.05% | 36,427 |
| Jul 21, 2025 | 16.87 | 16.87 | 16.50 | 16.74 | 16.74 | -0.65% | 36,552 |
| Jul 18, 2025 | 16.99 | 17.00 | 16.65 | 16.85 | 16.85 | 0.36% | 26,275 |
| Jul 17, 2025 | 16.70 | 16.99 | 16.65 | 16.79 | 16.79 | -0.18% | 15,146 |
| Jul 16, 2025 | 16.67 | 16.93 | 16.50 | 16.82 | 16.82 | 1.88% | 33,129 |
| Jul 15, 2025 | 16.84 | 16.84 | 16.50 | 16.51 | 16.51 | -1.26% | 34,092 |
| Jul 14, 2025 | 16.90 | 17.00 | 16.70 | 16.72 | 16.72 | -1.76% | 21,816 |
| Jul 11, 2025 | 17.08 | 17.36 | 16.87 | 17.02 | 17.02 | -1.56% | 22,177 |
| Jul 10, 2025 | 17.53 | 17.55 | 17.23 | 17.29 | 17.29 | -1.14% | 15,287 |
| Jul 9, 2025 | 17.45 | 17.49 | 17.25 | 17.49 | 17.49 | 0.81% | 16,168 |
| Jul 8, 2025 | 17.25 | 17.58 | 17.14 | 17.35 | 17.35 | 1.52% | 26,835 |
| Jul 7, 2025 | 17.21 | 17.36 | 17.05 | 17.09 | 17.09 | -1.21% | 23,385 |
| Jul 3, 2025 | 17.21 | 17.30 | 17.05 | 17.30 | 17.30 | 0.35% | 14,740 |
| Jul 2, 2025 | 17.27 | 17.30 | 17.02 | 17.24 | 17.24 | -0.35% | 19,732 |
| Jul 1, 2025 | 16.70 | 17.45 | 16.56 | 17.30 | 17.30 | 4.28% | 32,437 |
| Jun 30, 2025 | 17.05 | 17.11 | 16.59 | 16.59 | 16.59 | -1.60% | 44,692 |
| Jun 27, 2025 | 17.15 | 17.20 | 16.54 | 16.86 | 16.86 | -1.75% | 159,605 |
| Jun 26, 2025 | 16.64 | 17.17 | 16.64 | 17.16 | 17.16 | 3.56% | 40,991 |
| Jun 25, 2025 | 16.51 | 16.65 | 16.35 | 16.57 | 16.57 | 0.36% | 42,150 |
| Jun 24, 2025 | 16.62 | 16.71 | 16.26 | 16.51 | 16.51 | -0.06% | 51,033 |
| Jun 23, 2025 | 16.50 | 16.70 | 16.16 | 16.52 | 16.52 | 0.49% | 91,597 |
| Jun 20, 2025 | 16.61 | 16.64 | 16.35 | 16.44 | 16.44 | -1.08% | 76,246 |
| Jun 18, 2025 | 16.45 | 16.65 | 16.12 | 16.62 | 16.62 | 1.03% | 30,275 |
| Jun 17, 2025 | 16.57 | 16.68 | 16.45 | 16.45 | 16.45 | -1.38% | 25,291 |
| Jun 16, 2025 | 16.47 | 16.73 | 16.41 | 16.68 | 16.68 | 1.28% | 34,967 |
| Jun 13, 2025 | 16.52 | 16.65 | 16.41 | 16.47 | 16.47 | -1.26% | 20,434 |
| Jun 12, 2025 | 16.55 | 16.70 | 16.50 | 16.68 | 16.68 | 0.79% | 14,110 |
| Jun 11, 2025 | 16.58 | 16.65 | 16.52 | 16.55 | 16.55 | 0.30% | 15,414 |
| Jun 10, 2025 | 16.09 | 16.57 | 16.09 | 16.50 | 16.50 | 3.19% | 33,646 |
| Jun 9, 2025 | 16.07 | 16.28 | 15.94 | 15.99 | 15.99 | -0.37% | 26,120 |
| Jun 6, 2025 | 16.10 | 16.33 | 15.96 | 16.05 | 16.05 | 0.19% | 39,403 |
| Jun 5, 2025 | 16.16 | 16.29 | 15.89 | 16.02 | 16.02 | -0.37% | 38,868 |