NYSEAMERICAN : CMT
Core Molding Technologies, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 22.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 191.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Core Molding Technologies, Inc. (CMT) closed at 22.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.02 | 22.71 | 22.02 | 22.6 | 53,295 | +0.89% |
| 2026-10-30 | 22.71 | 23.11 | 22.23 | 22.4 | 26,095 | -0.53% |
| 2026-10-29 | 22.46 | 22.7 | 22.14 | 22.52 | 29,148 | +1.49% |
| 2026-10-28 | 22.86 | 22.86 | 21.82 | 22.19 | 57,247 | -2.59% |
| 2026-10-27 | 22.75 | 22.87 | 22.4 | 22.78 | 16,927 | +0.75% |
| 2026-10-26 | 22.855 | 22.975 | 22.51 | 22.61 | 17,885 | -2.25% |
| 2026-10-23 | 23.46 | 23.96 | 23 | 23.13 | 43,706 | -4.58% |
| 2026-10-22 | 23.23 | 24.34 | 23.23 | 24.24 | 41,400 | +2.97% |
| 2026-10-21 | 22.6 | 23.6 | 22.6 | 23.54 | 50,737 | +4.34% |
| 2026-10-20 | 22.57 | 23.01 | 22.45 | 22.56 | 52,604 | +0.53% |
| 2026-10-19 | 23 | 23.12 | 22.415 | 22.44 | 42,476 | -2.05% |
| 2026-10-16 | 23.3 | 23.939 | 22.64 | 22.91 | 46,250 | -1.88% |
| 2026-10-15 | 24.1 | 24.25 | 23.115 | 23.35 | 50,465 | -2.91% |
| 2026-10-14 | 23.59 | 24.37 | 23.49 | 24.05 | 66,333 | +1.52% |
| 2026-10-13 | 23.58 | 23.8 | 23.393 | 23.69 | 31,986 | +0.94% |
| 2026-10-12 | 23.31 | 23.725 | 23.31 | 23.47 | 44,689 | +0.86% |
| 2026-10-09 | 23.28 | 23.7 | 23.21 | 23.27 | 32,357 | +1.13% |
| 2026-10-08 | 22.94 | 23.81 | 22.94 | 23.01 | 44,836 | -0.17% |
| 2026-10-07 | 22.985 | 23.34 | 22.96 | 23.05 | 21,552 | -2.00% |
| 2026-10-06 | 23.63 | 23.855 | 23.32 | 23.52 | 24,709 | +0.09% |
| 2026-10-05 | 23.09 | 23.655 | 22.86 | 23.5 | 32,121 | +2.09% |
| 2026-10-02 | 23.25 | 23.43 | 22.9 | 23.02 | 63,486 | +0.31% |
| 2026-10-01 | 22.53 | 23.335 | 22.53 | 22.95 | 63,374 | +0.88% |
| 2026-09-30 | 22.75 | 23.31 | 22.46 | 22.75 | 48,436 | +1.07% |
| 2026-09-29 | 22.65 | 23.095 | 22.51 | 22.51 | 32,731 | +0.04% |
| 2026-09-28 | 23.18 | 23.18 | 22.48 | 22.5 | 41,087 | -3.06% |
| 2026-09-25 | 23.255 | 23.4 | 22.55 | 23.21 | 48,365 | +0.48% |
| 2026-09-24 | 22.85 | 23.45 | 22.83 | 23.1 | 25,719 | +0.70% |
| 2026-09-23 | 23.63 | 23.63 | 22.73 | 22.94 | 35,611 | -3.61% |
| 2026-09-22 | 23.72 | 24.15 | 23.5 | 23.8 | 61,443 | +1.19% |
| 2026-09-21 | 23.9 | 24.9 | 23.28 | 23.52 | 32,093 | -2.81% |
| 2026-09-18 | 23.77 | 24.268 | 22.62 | 24.2 | 113,162 | +2.33% |
| 2026-09-17 | 23.72 | 23.975 | 23.39 | 23.65 | 37,338 | +0.98% |
| 2026-09-16 | 23.82 | 24.2 | 23.22 | 23.42 | 40,500 | -0.64% |
| 2026-09-15 | 23.4 | 23.6 | 23.11 | 23.57 | 27,456 | +0.68% |
| 2026-09-14 | 23.96 | 23.96 | 23.16 | 23.41 | 26,594 | -1.43% |
| 2026-09-11 | 23.75 | 23.985 | 23.48 | 23.75 | 28,373 | +0.30% |
| 2026-09-10 | 23.66 | 23.95 | 23.42 | 23.68 | 18,283 | -0.04% |
| 2026-09-09 | 23.71 | 24.02 | 23.635 | 23.69 | 21,753 | -0.08% |
| 2026-09-08 | 24.28 | 24.28 | 23.69 | 23.71 | 25,321 | -1.70% |
| 2026-09-04 | 23.84 | 24.4 | 23.7 | 24.12 | 23,194 | +0.33% |
| 2026-09-03 | 24.58 | 24.58 | 23.03 | 24.04 | 16,829 | -0.50% |
| 2026-09-02 | 25.23 | 25.23 | 23.755 | 24.16 | 49,497 | -2.27% |
| 2026-09-01 | 24.9 | 25.355 | 24.515 | 24.72 | 15,984 | -1.32% |
| 2026-08-31 | 25.08 | 25.55 | 24.574 | 25.05 | 26,011 | +0.20% |
| 2026-08-28 | 25.1 | 25.855 | 24.91 | 25 | 24,743 | +0.00% |
| 2026-08-27 | 25.13 | 25.405 | 24.74 | 25 | 12,099 | -0.95% |
| 2026-08-26 | 25.34 | 25.495 | 24.81 | 25.24 | 20,534 | -0.39% |
| 2026-08-25 | 25.11 | 26.57 | 25.07 | 25.34 | 26,351 | +1.00% |
| 2026-08-24 | 25.57 | 26.39 | 25.09 | 25.09 | 24,186 | -4.05% |
| 2026-08-21 | 26.35 | 26.595 | 25.88 | 26.15 | 36,614 | -0.11% |
| 2026-08-20 | 26 | 26.66 | 25.94 | 26.18 | 15,413 | +0.31% |
| 2026-08-19 | 26.2 | 27.37 | 25.955 | 26.1 | 36,605 | +0.12% |
| 2026-08-18 | 26.38 | 26.62 | 25.6 | 26.07 | 31,894 | -0.80% |
| 2026-08-17 | 25.31 | 26.31 | 24.725 | 26.28 | 23,130 | +3.83% |
| 2026-08-14 | 25.87 | 25.99 | 24.62 | 25.31 | 16,115 | -1.98% |
| 2026-08-13 | 25.5 | 26.51 | 25.25 | 25.82 | 21,962 | +2.18% |
| 2026-08-12 | 25.33 | 25.75 | 25.165 | 25.27 | 12,077 | -0.24% |
| 2026-08-11 | 25.44 | 26.22 | 24.9 | 25.33 | 33,043 | +0.40% |
| 2026-08-10 | 26.5 | 26.5 | 24.97 | 25.23 | 24,351 | -4.68% |
| 2026-08-07 | 24.815 | 26.87 | 24.56 | 26.47 | 37,733 | +8.35% |
| 2026-08-06 | 25 | 26.45 | 24.06 | 24.43 | 16,809 | -0.08% |
| 2026-08-05 | 24.78 | 25.28 | 24.34 | 24.45 | 17,280 | -0.41% |
| 2026-08-04 | 23.65 | 26.02 | 23.65 | 24.55 | 28,993 | +2.29% |
| 2026-08-03 | 22.87 | 24.49 | 22.732 | 24 | 22,478 | +1.87% |
| 2026-07-31 | 23.51 | 24.045 | 23.3 | 23.56 | 22,978 | +0.99% |
| 2026-07-30 | 23.75 | 23.75 | 22.74 | 23.33 | 22,416 | -0.85% |
| 2026-07-29 | 24.15 | 25.01 | 23.015 | 23.53 | 25,954 | -2.77% |
| 2026-07-28 | 23.928 | 24.605 | 23.928 | 24.2 | 11,922 | -0.37% |
| 2026-07-27 | 24.355 | 25.05 | 23.73 | 24.29 | 30,489 | -1.02% |
| 2026-07-24 | 24.5 | 25.11 | 24.15 | 24.54 | 20,848 | +0.53% |
| 2026-07-23 | 24.67 | 24.99 | 23.895 | 24.41 | 47,982 | -1.69% |
| 2026-07-22 | 24.78 | 25.15 | 24.41 | 24.83 | 23,572 | +0.24% |
| 2026-07-21 | 23.61 | 24.99 | 23.5 | 24.77 | 38,859 | +6.95% |
| 2026-07-20 | 25.05 | 25.05 | 23.11 | 23.16 | 23,336 | -7.06% |
| 2026-07-17 | 24.86 | 25.6 | 24.09 | 24.92 | 35,609 | +0.56% |
| 2026-07-16 | 24.9 | 25.21 | 24 | 24.78 | 19,285 | +0.41% |
| 2026-07-15 | 23.93 | 24.81 | 23.93 | 24.68 | 24,226 | +4.58% |
| 2026-07-14 | 23.89 | 24.47 | 23.23 | 23.6 | 22,315 | -0.08% |
| 2026-07-13 | 24.14 | 24.5 | 23.46 | 23.62 | 26,858 | -2.56% |
| 2026-07-10 | 23.345 | 24.34 | 23.345 | 24.24 | 22,682 | +3.50% |
| 2026-07-09 | 23.38 | 23.65 | 23.103 | 23.42 | 10,870 | +0.39% |
| 2026-07-08 | 23.59 | 23.93 | 23.3 | 23.33 | 30,707 | +0.21% |
| 2026-07-07 | 23.4 | 23.64 | 23.28 | 23.28 | 11,204 | -0.85% |
| 2026-07-06 | 23.41 | 23.72 | 23.02 | 23.48 | 13,301 | +0.13% |
| 2026-07-02 | 23.56 | 23.923 | 22.99 | 23.45 | 30,908 | -0.68% |
| 2026-07-01 | 23.57 | 24.144 | 23.25 | 23.61 | 16,402 | +0.04% |
| 2026-06-30 | 23.45 | 23.73 | 23.21 | 23.6 | 18,242 | +0.64% |
| 2026-06-29 | 23.55 | 23.75 | 22.77 | 23.45 | 26,643 | -0.93% |
| 2026-06-26 | 23.79 | 23.81 | 23.17 | 23.67 | 129,692 | -0.42% |
| 2026-06-25 | 23.275 | 24 | 23.275 | 23.77 | 16,838 | +0.64% |
| 2026-06-24 | 23.96 | 24.315 | 23.175 | 23.62 | 38,588 | -0.84% |
| 2026-06-23 | 23.37 | 24.15 | 23.28 | 23.82 | 14,275 | +2.06% |
| 2026-06-22 | 23.38 | 23.55 | 23.01 | 23.34 | 56,694 | -1.93% |
| 2026-06-18 | 23.71 | 23.97 | 23.235 | 23.8 | 40,975 | +2.10% |
| 2026-06-17 | 23.61 | 24.428 | 23.29 | 23.31 | 24,361 | -0.51% |
| 2026-06-16 | 25.12 | 25.277 | 23.15 | 23.43 | 28,440 | -5.64% |
| 2026-06-15 | 25.07 | 25.35 | 24.59 | 24.83 | 33,489 | +0.77% |
| 2026-06-12 | 24.57 | 25.15 | 24.204 | 24.64 | 32,624 | -0.12% |
| 2026-06-11 | 23.89 | 24.77 | 23.62 | 24.67 | 28,731 | +4.14% |
| 2026-06-10 | 23.72 | 23.83 | 23.01 | 23.69 | 43,090 | +1.94% |
| 2026-06-09 | 23.183 | 23.96 | 22.97 | 23.24 | 25,146 | -0.04% |
| 2026-06-08 | 23.59 | 23.59 | 23.035 | 23.25 | 15,449 | +0.74% |
| 2026-06-05 | 23.7 | 23.93 | 22.84 | 23.08 | 12,531 | -2.49% |
| 2026-06-04 | 23.58 | 24 | 23.25 | 23.67 | 20,734 | +0.68% |
| 2026-06-03 | 23.62 | 23.68 | 23.005 | 23.51 | 24,754 | +0.81% |
| 2026-06-02 | 23.36 | 23.54 | 22.696 | 23.32 | 20,904 | -0.13% |
| 2026-06-01 | 23.69 | 23.69 | 22.838 | 23.35 | 31,392 | -1.44% |
| 2026-05-29 | 24.9 | 25.2 | 23.45 | 23.69 | 24,089 | -3.27% |
| 2026-05-28 | 24.05 | 24.6 | 23.73 | 24.49 | 24,234 | +2.86% |
| 2026-05-27 | 23.98 | 24.275 | 23.64 | 23.81 | 19,205 | +0.72% |
| 2026-05-26 | 23.74 | 24.308 | 23.58 | 23.64 | 16,167 | +0.47% |
| 2026-05-22 | 24.18 | 24.97 | 23.217 | 23.53 | 38,750 | -2.77% |
| 2026-05-21 | 23.3 | 24.335 | 23.185 | 24.2 | 46,704 | +3.42% |
| 2026-05-20 | 23.23 | 24.05 | 23.2 | 23.4 | 21,658 | -0.09% |
| 2026-05-19 | 23.52 | 23.965 | 23.185 | 23.42 | 27,287 | +0.69% |
| 2026-05-18 | 23.87 | 23.985 | 23.12 | 23.26 | 32,731 | -2.72% |
| 2026-05-15 | 24.4 | 25.2 | 23.9 | 23.91 | 15,035 | -3.16% |
| 2026-05-14 | 24.32 | 25.1 | 24.25 | 24.69 | 14,198 | +2.19% |
| 2026-05-13 | 24.2 | 24.5 | 23.55 | 24.16 | 25,156 | -1.02% |