Core Molding Technologies, Inc. - CMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	14.9	15.59	15.59	15.88	14.9	50,864
May 08, 2025	15.23	14.91	14.91	15.23	14.48	29,826
May 07, 2025	15.37	15.42	15.42	15.51	15.19	19,421
May 06, 2025	15.26	15.17	15.17	15.66	15.15	24,002
May 05, 2025	15.74	15.53	15.53	15.75	15.46	27,800
May 02, 2025	15.39	15.57	15.57	15.78	15.34	31,049
May 01, 2025	15.22	15.22	15.22	15.4	14.95	32,032
April 30, 2025	14.83	15.38	15.38	15.39	14.69	34,231
April 29, 2025	15.17	14.91	14.91	15.37	14.9	32,300
April 28, 2025	15.32	15.09	15.09	15.32	14.97	15,605
April 25, 2025	15.2	15.09	15.09	15.27	14.99	15,105
April 24, 2025	15.06	15.25	15.25	15.36	15.06	18,400
April 23, 2025	15.43	15.03	15.03	15.43	14.89	39,000
April 22, 2025	15.3	15.19	15.19	15.37	15.03	21,048
April 21, 2025	14.86	15.08	15.08	15.19	14.79	26,474
April 17, 2025	15.11	15.19	15.19	15.39	15.06	27,900
April 16, 2025	15.01	15.07	15.07	15.19	14.84	23,900
April 15, 2025	15.08	14.95	15.03	15.14	14.95	25,221
April 14, 2025	15.04	14.92	14.92	15.4	14.85	32,900
April 11, 2025	14.69	15.08	15.08	15.33	14.69	19,122
April 10, 2025	14.75	14.78	14.78	15.21	14.35	31,737
April 09, 2025	14.06	14.94	14.94	15.57	14.06	53,241
April 08, 2025	14.91	14.11	14.11	14.91	13.99	56,627
April 07, 2025	14.58	14.65	14.65	15.34	14.25	53,033
April 04, 2025	14.65	14.97	14.97	15.11	14.36	67,311
April 03, 2025	15.34	15.2	15.2	15.45	14.95	39,580
April 02, 2025	15.42	15.78	15.78	15.78	15.26	36,433
April 01, 2025	15.1	15.68	15.68	15.76	14.99	52,418
March 31, 2025	15	15.2	15.2	15.27	14.96	32,449
March 28, 2025	14.95	15.22	15.22	15.29	14.86	35,109
March 27, 2025	14.9	15.03	15.03	15.18	14.83	31,000
March 26, 2025	14.82	14.88	14.88	15.15	14.79	55,400
March 25, 2025	14.64	14.85	14.85	14.88	14.48	48,500
March 24, 2025	15.27	14.63	14.63	15.27	14.58	59,100
March 21, 2025	14.92	14.96	14.96	15.11	14.77	68,000
March 20, 2025	14.55	15.13	15.13	15.16	14.55	40,900
March 19, 2025	14.12	14.6	14.6	14.64	14.12	41,445
March 18, 2025	14.08	14.35	14.35	14.39	13.97	27,728
March 17, 2025	13.92	14.01	14.01	14.33	13.9	28,600
March 14, 2025	13.81	14.02	14.02	14.14	13.78	29,100
March 13, 2025	13.66	13.6	13.6	13.66	13.36	46,300
March 12, 2025	13.33	13.55	13.55	13.72	13.17	34,500
March 11, 2025	12.87	13.17	13.17	13.36	12.25	107,300
March 10, 2025	13.75	13.22	13.22	13.93	13.11	53,300
March 07, 2025	13.58	13.76	13.76	13.82	13.43	22,049
March 06, 2025	13.33	13.6	13.6	13.67	13.33	25,926
March 05, 2025	13.09	13.33	13.33	13.66	13.09	29,400
March 04, 2025	13	13.06	13.06	13.16	12.7	62,200
March 03, 2025	13.76	13.06	13.06	13.86	13	61,100
February 28, 2025	13.69	13.73	13.73	13.81	13.58	27,851
February 27, 2025	13.59	13.69	13.69	13.82	13.56	41,200
February 26, 2025	13.48	13.74	13.74	13.79	13.32	37,328
February 25, 2025	13.43	13.55	13.55	13.86	13.34	39,646
February 24, 2025	13.4	13.32	13.32	13.48	13.2	34,139
February 21, 2025	13.88	13.26	13.26	13.88	13.25	31,914
February 20, 2025	14.11	13.71	13.71	14.22	13.6	25,749
February 19, 2025	13.95	14.06	14.06	14.19	13.72	54,940
February 18, 2025	13.56	13.91	13.91	14.01	13.44	46,918
February 14, 2025	13.47	13.44	13.44	13.6	13.41	16,521
February 13, 2025	13.22	13.48	13.48	13.57	13.08	27,805

Core Molding Technologies, Inc. (CMT) AMEX