Core Molding Technologies, Inc. (CMT) AMEX

Currency In USD

CMT Historical Return

If you invested $1000 in Core Molding Technologies, Inc. (CMT) 10 years ago, it would be worth $1,838.96 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,850.67, while $1000 invested 1 year ago would be worth $1,394.67. This corresponds to total returns of 83.9%, 85.07%, 39.47%, respectively, with annualized returns of 6.28%, 13.09%, 39.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	26.35	26.15	26.15	26.6	25.88	36,614
August 20, 2026	26	26.18	26.18	26.66	25.94	15,413
August 19, 2026	26.2	26.1	26.1	27.37	25.96	28,140
August 18, 2026	26.38	26.07	26.07	26.62	25.6	31,893
August 17, 2026	25.31	26.28	26.28	26.31	24.73	23,130
August 14, 2026	25.87	25.31	25.31	25.99	24.62	16,114
August 13, 2026	25.5	25.82	25.82	26.51	25.26	19,317
August 12, 2026	25.33	25.27	25.27	25.75	25.17	11,949
August 11, 2026	25.44	25.33	25.33	26.22	24.93	31,914
August 10, 2026	26.5	25.23	25.23	26.5	24.97	24,351
August 07, 2026	24.82	26.47	26.47	26.87	24.56	34,683
August 06, 2026	25	24.43	24.43	26.45	24.06	16,809
August 05, 2026	24.78	24.45	24.45	25.28	24.34	17,280
August 04, 2026	23.65	24.55	24.55	26.02	23.65	28,992
August 03, 2026	22.87	24	24	24.49	22.73	22,477
July 31, 2026	23.51	23.56	23.56	24.05	23.3	22,977
July 30, 2026	23.75	23.33	23.33	23.75	22.74	22,416
July 29, 2026	24.15	23.53	23.53	25.01	23.02	25,954
July 28, 2026	23.93	24.2	24.2	24.61	23.93	11,922
July 27, 2026	24.36	24.29	24.29	25.05	23.73	30,487
July 24, 2026	24.5	24.54	24.54	25.11	24.15	20,848
July 23, 2026	24.67	24.41	24.41	24.99	23.9	47,981
July 22, 2026	24.99	24.83	24.83	25.15	24.38	22,558
July 21, 2026	23.61	24.77	24.77	24.99	23.5	38,858
July 20, 2026	25.05	23.16	23.16	25.05	23.11	23,326
July 17, 2026	24.86	24.92	24.92	25.6	24.09	35,609
July 16, 2026	24.9	24.78	24.78	25.21	24	19,285
July 15, 2026	24.5	24.68	24.68	24.88	24.3	22,086
July 14, 2026	23.89	23.6	23.6	24.47	23.23	22,315
July 13, 2026	24.14	23.62	23.62	24.5	23.46	26,858
July 10, 2026	23.35	24.24	24.24	24.34	23.35	22,682
July 09, 2026	23.38	23.42	23.42	23.65	23.1	10,870
July 08, 2026	23.59	23.33	23.33	23.93	23.3	30,707
July 07, 2026	23.4	23.28	23.28	23.64	23.28	11,204
July 06, 2026	23.41	23.48	23.48	23.72	23.02	13,301
July 02, 2026	23.56	23.45	23.45	23.92	22.99	30,908
July 01, 2026	23.57	23.61	23.61	24.14	23.25	16,402
June 30, 2026	23.45	23.6	23.6	23.73	23.21	18,242
June 29, 2026	23.55	23.45	23.45	23.75	22.77	26,643
June 26, 2026	23.79	23.67	23.67	23.81	23.17	129,668
June 25, 2026	23.28	23.77	23.77	24	23.28	16,838
June 24, 2026	23.96	23.62	23.62	24.32	23.18	38,581
June 23, 2026	23.37	23.82	23.82	24.15	23.28	14,275
June 22, 2026	23.38	23.34	23.34	23.55	23.01	56,677
June 18, 2026	23.71	23.8	23.8	23.97	23.24	40,975
June 17, 2026	23.61	23.31	23.31	24.43	23.29	24,361
June 16, 2026	25.12	23.43	23.43	25.28	23.15	28,440
June 15, 2026	25.07	24.83	24.83	25.35	24.59	33,489
June 12, 2026	24.57	24.64	24.64	25.15	24.2	32,624
June 11, 2026	23.89	24.67	24.67	24.77	23.62	28,728
June 10, 2026	23.72	23.69	23.69	23.83	23.01	43,090
June 09, 2026	23.18	23.24	23.24	23.96	22.97	25,146
June 08, 2026	23.59	23.25	23.25	23.59	23.04	15,449
June 05, 2026	23.7	23.08	23.08	23.93	23.08	10,003
June 04, 2026	23.58	23.67	23.67	24	23.25	20,734
June 03, 2026	23.62	23.51	23.51	23.68	23.01	24,498
June 02, 2026	23.36	23.32	23.32	23.54	22.7	20,904
June 01, 2026	23.69	23.35	23.35	23.69	22.84	31,392
May 29, 2026	24.9	23.69	23.69	25.2	23.45	24,050
May 28, 2026	23.99	24.49	24.49	24.62	23.99	20,494