Core Molding Technologies, Inc. (CMT) AMEX

19.47

+0.99(+5.36%)

Updated at March 12 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	19.25	18.48	18.48	20	18.3	19,603
March 10, 2026	19.86	19.56	19.56	20.98	19.06	65,700
March 09, 2026	18.83	18.05	18.05	19.11	17.71	47,404
March 06, 2026	18.62	18.81	18.81	18.98	18.57	12,900
March 05, 2026	19.34	19.18	19.18	19.34	18.94	26,900
March 04, 2026	19.36	19.31	19.31	20.12	19.31	23,203
March 03, 2026	18.96	19.32	19.32	19.75	18.88	12,738
March 02, 2026	18.41	19.76	19.76	19.77	18.41	47,900
February 27, 2026	18.93	18.25	18.25	19.04	18.25	20,300
February 26, 2026	18.66	19.17	19.17	19.82	18.66	12,500
February 25, 2026	19.22	19.42	19.42	19.6	19	20,000
February 24, 2026	19.36	19.2	19.2	19.36	19.05	14,900
February 23, 2026	19.2	19.29	19.29	19.96	18.74	38,000
February 20, 2026	19.42	19.2	19.2	19.42	18.92	8,280
February 19, 2026	18.9	19.47	19.47	19.9	18.9	15,808
February 18, 2026	19.05	19.45	19.45	19.66	19.02	19,402
February 17, 2026	18.77	19	19	19.26	18.7	25,937
February 13, 2026	19.65	19.16	19.16	19.89	19.16	17,100
February 12, 2026	20.01	19.89	19.89	20.01	19.52	20,700
February 11, 2026	20.11	20.06	20.06	20.3	19.31	16,103
February 10, 2026	20.1	19.66	19.66	20.24	19.66	19,700
February 09, 2026	19.94	20.1	20.1	20.36	19.94	21,600
February 06, 2026	20.63	20.45	20.45	20.98	20.45	15,639
February 05, 2026	20.03	20.55	20.55	20.59	20	12,500
February 04, 2026	19.8	20.25	20.25	20.33	19.8	23,300
February 03, 2026	19.63	19.71	19.71	19.95	19.63	30,000
February 02, 2026	19.81	19.73	19.73	20.16	19.25	29,406
January 30, 2026	18.79	19.52	19.52	19.88	18.76	25,919
January 29, 2026	18.99	19.42	19.42	19.42	18.77	13,300
January 28, 2026	18.99	18.8	18.8	19.19	18.72	17,300
January 27, 2026	18.42	18.77	18.77	18.98	18.42	8,000
January 26, 2026	18.57	18.66	18.66	19.06	18.57	16,800
January 23, 2026	19.1	18.7	18.7	19.1	18.61	10,100
January 22, 2026	19.22	19.42	19.42	19.42	18.45	29,410
January 21, 2026	18.43	19.13	19.13	19.29	18.43	14,400
January 20, 2026	18.51	18.34	18.34	18.67	18.1	24,400
January 16, 2026	18.94	18.82	18.82	19.29	18.67	16,000
January 15, 2026	18.95	18.91	18.91	19.57	18.87	15,625
January 14, 2026	19.08	19	19	19.4	18.76	8,400
January 13, 2026	19.39	18.89	18.89	19.39	18.82	13,100
January 12, 2026	19.2	19.44	19.44	19.5	18.92	13,800
January 09, 2026	19.5	19.17	19.17	19.55	18.88	51,715
January 08, 2026	18.49	19.68	19.68	19.68	18.3	61,625
January 07, 2026	19.86	18.42	18.42	20	18.41	30,229
January 06, 2026	19.83	19.99	19.99	20.3	19.45	40,944
January 05, 2026	19.53	20	20	20	19.39	27,100
January 02, 2026	20	19.46	19.46	20.13	19.14	40,500
December 31, 2025	20.44	20.05	20.05	20.73	19.75	52,400
December 30, 2025	21.21	20.16	20.16	21.3	20.16	32,000
December 29, 2025	21.12	21.39	21.39	21.4	20.93	13,239
December 26, 2025	20.39	21.28	21.28	21.47	20.39	19,105
December 24, 2025	20.14	20.63	20.63	20.94	20.14	12,503
December 23, 2025	20.13	20.17	20.17	20.58	20.06	10,209
December 22, 2025	21.14	20.27	20.27	21.43	19.78	36,340
December 19, 2025	21.12	21.29	21.29	21.38	20.78	83,435
December 18, 2025	21	21.03	21.03	21.33	19.82	24,500
December 17, 2025	20.83	20.9	20.9	20.9	20.52	17,035
December 16, 2025	20.06	20.73	20.73	20.92	20.01	25,303
December 15, 2025	20.39	20.34	20.34	20.58	20.15	32,200
December 12, 2025	20.5	20.47	20.47	20.84	19.78	44,391