Dark

CMT
Core Molding Technologies, Inc.
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:46 PM EDT

25.23USD-2.285%(-0.59)16,116

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.82)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

25.31USD+0.317%(+0.08)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	25.8700	25.9900	24.6200	25.3100	-1.975%	16,116	0.000%
2026-08-13	25.5000	26.5100	25.2500	25.8200	+2.176%	21,963	-1.975%
2026-08-12	25.3300	25.7500	25.1650	25.2700	-0.237%	12,078	+0.158%
2026-08-11	25.4400	26.2200	24.9000	25.3300	+0.396%	33,043	-0.079%
2026-08-10	26.5000	26.5000	24.9700	25.2300	-4.685%	24,352	+0.317%
2026-08-07	24.8150	26.8699	24.5600	26.4700	+8.350%	37,734	-4.382%
2026-08-06	25.0000	26.4499	24.0600	24.4300	-0.082%	16,809	+3.602%
2026-08-05	24.7800	25.2800	24.3400	24.4500	-0.407%	17,280	+3.517%
2026-08-04	23.6500	26.0200	23.6500	24.5500	+2.292%	28,993	+3.096%
2026-08-03	22.8700	24.4900	22.7320	24.0000	+1.868%	22,479	+5.458%
2026-07-31	23.5100	24.0451	23.3000	23.5600	+0.986%	22,979	+7.428%
2026-07-30	23.7500	23.7500	22.7400	23.3300	-0.850%	22,416	+8.487%
2026-07-29	24.1500	25.0100	23.0150	23.5300	-2.769%	25,954	+7.565%
2026-07-28	23.9279	24.6050	23.9279	24.2000	-0.371%	11,923	+4.587%
2026-07-27	24.3550	25.0500	23.7300	24.2900	-1.019%	30,489	+4.199%
2026-07-24	24.5000	25.1100	24.1500	24.5400	+0.533%	20,849	+3.138%
2026-07-23	24.6700	24.9900	23.8950	24.4100	-1.692%	47,983	+3.687%
2026-07-22	24.7800	25.1500	24.4100	24.8300	+0.242%	23,573	+1.933%
2026-07-21	23.6100	24.9900	23.5000	24.7700	+6.952%	38,859	+2.180%
2026-07-20	25.0500	25.0500	23.1100	23.1600	-7.063%	23,336	+9.283%
2026-07-17	24.8600	25.6000	24.0900	24.9200	+0.565%	35,609	+1.565%
2026-07-16	24.9000	25.2100	24.0000	24.7800	+0.405%	19,286	+2.139%
2026-07-15	23.9300	24.8100	23.9300	24.6800	+4.576%	24,226	+2.553%
2026-07-14	23.8900	24.4700	23.2300	23.6000	-0.085%	22,316	+7.246%
2026-07-13	24.1400	24.5000	23.4600	23.6200	-2.558%	26,858	+7.155%
2026-07-10	23.3450	24.3400	23.3450	24.2400	+3.501%	22,682	+4.414%
2026-07-09	23.3800	23.6500	23.1032	23.4200	+0.386%	10,870	+8.070%
2026-07-08	23.5900	23.9299	23.3000	23.3300	+0.215%	30,708	+8.487%
2026-07-07	23.4000	23.6400	23.2800	23.2800	-0.852%	11,205	+8.720%
2026-07-06	23.4100	23.7200	23.0200	23.4800	+0.128%	13,302	+7.794%
2026-07-02	23.5600	23.9233	22.9900	23.4500	-0.678%	30,909	+7.932%
2026-07-01	23.5700	24.1435	23.2500	23.6100	+0.042%	16,402	+7.200%
2026-06-30	23.4500	23.7300	23.2100	23.6000	+0.640%	18,243	+7.246%
2026-06-29	23.5500	23.7500	22.7701	23.4500	-0.929%	26,644	+7.932%
2026-06-26	23.7900	23.8100	23.1700	23.6700	-0.421%	129,693	+6.929%
2026-06-25	23.2750	24.0000	23.2750	23.7700	+0.635%	16,839	+6.479%
2026-06-24	23.9600	24.3150	23.1750	23.6200	-0.840%	38,588	+7.155%
2026-06-23	23.3700	24.1500	23.2800	23.8200	+2.057%	14,276	+6.255%
2026-06-22	23.3800	23.5500	23.0100	23.3400	-1.933%	56,694	+8.440%
2026-06-18	23.7100	23.9700	23.2350	23.8000	+2.102%	40,975	+6.345%
2026-06-17	23.6100	24.4280	23.2900	23.3100	-0.512%	24,361	+8.580%
2026-06-16	25.1200	25.2774	23.1500	23.4300	-5.638%	28,440	+8.024%
2026-06-15	25.0700	25.3500	24.5900	24.8300	+0.771%	33,490	+1.933%
2026-06-12	24.5700	25.1500	24.2036	24.6400	-0.122%	32,625	+2.719%
2026-06-11	23.8900	24.7700	23.6200	24.6700	+4.137%	28,731	+2.594%
2026-06-10	23.7200	23.8300	23.0100	23.6900	+1.936%	43,091	+6.838%
2026-06-09	23.1825	23.9599	22.9701	23.2400	-0.043%	25,146	+8.907%
2026-06-08	23.5900	23.5900	23.0350	23.2500	+0.737%	15,450	+8.860%
2026-06-05	23.7000	23.9300	22.8400	23.0800	-2.493%	12,531	+9.662%
2026-06-04	23.5800	24.0000	23.2500	23.6700	+0.681%	20,734	+6.929%
2026-06-03	23.6200	23.6800	23.0052	23.5100	+0.815%	24,755	+7.656%
2026-06-02	23.3600	23.5400	22.6955	23.3200	-0.128%	20,905	+8.533%
2026-06-01	23.6900	23.6900	22.8384	23.3500	-1.435%	31,393	+8.394%
2026-05-29	24.9000	25.2000	23.4500	23.6900	-3.267%	24,090	+6.838%
2026-05-28	24.0500	24.6000	23.7300	24.4900	+2.856%	24,235	+3.348%
2026-05-27	23.9800	24.2750	23.6400	23.8100	+0.719%	19,198	+6.300%
2026-05-26	23.7400	24.3076	23.5800	23.6400	+0.467%	16,167	+7.064%
2026-05-22	24.1800	24.9700	23.2172	23.5300	-2.769%	38,750	+7.565%
2026-05-21	23.3000	24.3350	23.1850	24.2000	+3.419%	46,705	+4.587%
2026-05-20	23.2300	24.0500	23.2000	23.4000	-0.085%	21,658	+8.162%
2026-05-19	23.5200	23.9650	23.1850	23.4200	+0.688%	27,279	+8.070%
2026-05-18	23.8700	23.9850	23.1200	23.2600	-2.719%	32,732	+8.813%
2026-05-15	24.4000	25.2000	23.9000	23.9100	-3.159%	15,035	+5.855%
2026-05-14	24.3200	25.1000	24.2500	24.6900	+2.194%	14,199	+2.511%
2026-05-13	24.2000	24.5000	23.5500	24.1600	-1.024%	25,157	+4.760%
2026-05-12	23.9300	25.2250	23.8000	24.4100	+0.993%	34,437	+3.687%
2026-05-11	25.7200	25.8900	23.8700	24.1700	-7.038%	64,467	+4.717%
2026-05-08	24.6800	26.8450	24.4400	26.0000	+4.167%	36,986	-2.654%
2026-05-07	23.9100	26.3000	22.3900	24.9600	+1.753%	47,269	+1.402%
2026-05-06	25.9600	25.9600	24.4100	24.5300	-4.105%	16,965	+3.180%
2026-05-05	25.6100	26.3400	25.4001	25.5800	-0.312%	22,964	-1.056%
2026-05-04	26.4500	26.8413	25.3300	25.6600	-3.570%	35,233	-1.364%
2026-05-01	27.1400	27.2900	26.3501	26.6100	-1.262%	20,784	-4.885%
2026-04-30	27.3200	27.8250	26.7800	26.9500	-1.606%	33,273	-6.085%
2026-04-29	28.1000	28.5650	27.1965	27.3900	-2.423%	27,903	-7.594%
2026-04-28	27.7600	28.6500	27.7600	28.0700	+1.190%	30,460	-9.833%
2026-04-27	28.2900	28.4100	27.1001	27.7400	-1.281%	34,892	-8.760%
2026-04-24	27.0200	28.1000	26.5501	28.1000	+2.968%	58,854	-9.929%
2026-04-23	27.0600	27.8000	26.7500	27.2900	+2.095%	22,077	-7.255%
2026-04-22	27.7700	27.7700	26.2850	26.7300	-3.152%	18,246	-5.312%
2026-04-21	28.4100	28.5600	27.1100	27.6000	-2.646%	47,430	-8.297%
2026-04-20	27.4100	28.6900	27.2500	28.3500	+3.960%	59,003	-10.723%
2026-04-17	26.6000	27.9300	26.3000	27.2700	+3.688%	58,380	-7.187%
2026-04-16	26.3500	26.5400	26.0000	26.3000	-0.228%	34,862	-3.764%
2026-04-15	25.8500	26.4000	25.3100	26.3600	+1.658%	36,170	-3.983%
2026-04-14	25.4700	26.4700	25.2000	25.9300	+1.408%	54,569	-2.391%
2026-04-13	23.9800	25.8900	23.5100	25.5700	+7.392%	88,648	-1.017%
2026-04-10	23.1100	23.8900	22.1700	23.8100	+2.321%	39,119	+6.300%
2026-04-09	23.2200	23.3400	22.8400	23.2700	+1.086%	36,626	+8.767%
2026-04-08	23.4000	23.4000	22.8300	23.0200	+1.231%	30,863	+9.948%
2026-04-07	22.3500	23.0000	22.1700	22.7400	+1.473%	28,286	+11.302%
2026-04-06	22.3600	22.7800	21.8482	22.4100	+1.083%	28,199	+12.941%
2026-04-02	22.1200	22.4000	21.6400	22.1700	-1.027%	18,976	+14.163%
2026-04-01	22.4800	22.7850	22.2502	22.4000	0.000%	17,736	+12.991%
2026-03-31	22.9700	22.9700	22.1152	22.4000	-0.885%	35,031	+12.991%
2026-03-30	22.9700	22.9700	21.9050	22.6000	+2.914%	34,347	+11.991%
2026-03-27	22.4200	22.9700	21.5200	21.9600	-2.573%	43,060	+15.255%
2026-03-26	20.7000	22.6600	20.7000	22.5400	+7.795%	38,293	+12.289%
2026-03-25	21.7200	21.7200	20.4650	20.9100	-0.712%	36,719	+21.043%
2026-03-24	21.1300	21.7900	21.0600	21.0600	-3.039%	33,260	+20.180%
2026-03-23	20.3700	21.7900	20.3700	21.7200	+8.275%	26,951	+16.529%
2026-03-20	20.3700	20.5500	19.7000	20.0600	-1.859%	68,279	+26.171%
2026-03-19	20.4500	20.6700	20.1000	20.4400	-1.446%	19,433	+23.826%
2026-03-18	20.2500	20.8100	20.1200	20.7400	+1.369%	30,069	+22.035%
2026-03-17	19.9000	20.8500	19.9000	20.4600	+3.595%	25,515	+23.705%
2026-03-16	19.7800	20.0000	19.2500	19.7500	+2.226%	13,847	+28.152%
2026-03-13	19.4000	19.7800	19.0300	19.3200	-0.770%	18,790	+31.004%
2026-03-12	18.7100	19.5800	18.6150	19.4700	+5.357%	58,799	+29.995%
2026-03-11	19.2500	20.0000	18.3000	18.4800	-5.521%	19,603	+36.959%
2026-03-10	19.8600	20.9800	19.0600	19.5600	+8.366%	65,651	+29.397%
2026-03-09	18.8300	19.1100	17.7100	18.0500	-4.040%	47,404	+40.222%
2026-03-06	18.6200	18.9800	18.5700	18.8100	-1.929%	12,882	+34.556%
2026-03-05	19.3400	19.3400	18.9400	19.1800	-0.673%	26,891	+31.960%
2026-03-04	19.3600	20.1200	19.3100	19.3100	-0.052%	23,204	+31.072%
2026-03-03	18.9600	19.7500	18.8800	19.3200	-2.227%	12,739	+31.004%
2026-03-02	18.4100	19.7700	18.4100	19.7600	+8.274%	47,881	+28.087%
2026-02-27	18.9300	19.0400	18.2500	18.2500	-4.799%	20,300	+38.685%
2026-02-26	18.6600	19.8150	18.6600	19.1700	-1.287%	12,497	+32.029%
2026-02-25	19.2200	19.6000	19.0000	19.4200	+1.146%	19,953	+30.330%
2026-02-24	19.3600	19.3600	19.0500	19.2000	-0.467%	14,851	+31.823%
2026-02-23	19.2000	19.9600	18.7400	19.2900	+0.469%	37,961	+31.208%
2026-02-20	19.4200	19.4200	18.9200	19.2000	-1.387%	8,280	+31.823%
2026-02-19	18.9000	19.9000	18.9000	19.4700	+0.103%	15,808	+29.995%
2026-02-18	19.0500	19.6600	19.0200	19.4500	+2.368%	19,402	+30.129%
2026-02-17	18.7700	19.2600	18.7001	19.0000	-0.835%	25,937	+33.211%
2026-02-13	19.6500	19.8900	19.1600	19.1600	-3.670%	17,100	+32.098%
2026-02-12	20.0100	20.0100	19.5150	19.8900	-0.847%	20,696	+27.250%
2026-02-11	20.1100	20.3000	19.3100	20.0600	+2.035%	16,103	+26.171%
2026-02-10	20.0950	20.2350	19.6600	19.6600	-2.189%	19,699	+28.739%
2026-02-09	19.9400	20.3600	19.9400	20.1000	-1.711%	21,590	+25.920%
2026-02-06	20.6300	20.9800	20.4500	20.4500	-0.487%	24,161	+23.765%
2026-02-05	20.0300	20.5900	20.0000	20.5500	+1.481%	12,454	+23.163%
2026-02-04	19.8000	20.3300	19.8000	20.2500	+2.740%	23,258	+24.988%
2026-02-03	19.6300	19.9500	19.6300	19.7100	-0.101%	29,963	+28.412%
2026-02-02	19.8100	20.1000	19.2500	19.7300	+1.076%	27,554	+28.282%
2026-01-30	18.7900	19.8800	18.7600	19.5200	+0.515%	25,919	+29.662%
2026-01-29	18.9900	19.4200	18.7700	19.4200	+3.298%	13,266	+30.330%
2026-01-28	18.9900	19.1900	18.7200	18.8000	+0.160%	17,286	+34.628%
2026-01-27	18.4200	18.9800	18.4200	18.7700	+0.589%	7,976	+34.843%
2026-01-26	18.5700	19.0600	18.5700	18.6600	-0.214%	16,772	+35.638%
2026-01-23	19.1000	19.1000	18.6100	18.7000	-3.708%	10,063	+35.348%
2026-01-22	19.2150	19.4300	18.4500	19.4200	+1.516%	32,501	+30.330%
2026-01-21	18.4300	19.2900	18.4300	19.1300	+4.308%	14,363	+32.305%
2026-01-20	18.5100	18.6700	18.1000	18.3400	-2.550%	24,377	+38.004%
2026-01-16	18.9400	19.2909	18.6700	18.8200	-0.476%	15,973	+34.485%
2026-01-15	18.9500	19.5700	18.8701	18.9100	-0.474%	15,625	+33.845%
2026-01-14	19.0800	19.4000	18.7600	19.0000	+0.582%	8,378	+33.211%
2026-01-13	19.3900	19.3900	18.8200	18.8900	-2.829%	13,066	+33.986%
2026-01-12	19.2000	19.5000	18.9200	19.4400	+1.408%	13,675	+30.195%
2026-01-09	19.5000	19.5520	18.8750	19.1700	-2.591%	51,485	+32.029%
2026-01-08	18.4900	19.6800	18.3000	19.6800	+6.840%	61,625	+28.608%
2026-01-07	19.8600	20.0000	18.4100	18.4200	-7.854%	30,229	+37.405%
2026-01-06	19.8300	20.3000	19.4450	19.9900	-0.050%	40,944	+26.613%
2026-01-05	19.5300	20.0007	19.3917	20.0000	+2.775%	27,053	+26.550%
2026-01-02	20.0000	20.1300	19.1400	19.4600	-2.943%	40,488	+30.062%
2025-12-31	20.4400	20.7300	19.7500	20.0500	-0.546%	52,350	+26.234%
2025-12-30	21.2100	21.3000	20.1600	20.1600	-5.750%	31,985	+25.546%
2025-12-29	21.1200	21.4000	20.9300	21.3900	+0.517%	13,239	+18.326%
2025-12-26	20.3910	21.4700	20.3910	21.2800	+3.151%	19,005	+18.938%
2025-12-24	20.1400	20.9400	20.1400	20.6300	+2.281%	12,503	+22.685%
2025-12-23	20.1300	20.5800	20.0550	20.1700	-0.493%	10,202	+25.483%
2025-12-22	21.1400	21.4250	19.7800	20.2700	-4.791%	36,340	+24.864%
2025-12-19	21.1200	21.3800	20.7800	21.2900	+1.236%	83,427	+18.882%
2025-12-18	21.0000	21.3300	19.8150	21.0300	+0.622%	24,498	+20.352%
2025-12-17	20.8300	20.9000	20.5200	20.9000	+0.820%	16,833	+21.100%
2025-12-16	20.0600	20.9200	20.0100	20.7300	+1.917%	25,203	+22.094%
2025-12-15	20.3900	20.5800	20.1500	20.3400	-0.635%	32,186	+24.435%
2025-12-12	20.5000	20.8400	19.7800	20.4700	-1.063%	44,391	+23.644%
2025-12-11	19.9800	20.8000	19.9800	20.6900	+5.400%	32,013	+22.330%
2025-12-10	18.6239	19.8900	18.6239	19.6300	+3.534%	34,077	+28.935%
2025-12-09	19.2200	19.2500	18.9600	18.9600	+0.744%	16,671	+33.492%
2025-12-08	18.7500	19.2400	18.6500	18.8200	+0.373%	17,028	+34.485%
2025-12-05	18.8100	19.0600	18.6600	18.7500	+0.053%	10,683	+34.987%
2025-12-04	19.0500	19.0500	18.6800	18.7400	-2.396%	8,970	+35.059%
2025-12-03	18.5900	19.2500	18.5900	19.2000	+2.729%	27,495	+31.823%
2025-12-02	18.6000	18.9200	18.4400	18.6900	+0.484%	20,718	+35.420%
2025-12-01	18.8200	19.2500	18.5300	18.6000	-1.587%	31,290	+36.075%
2025-11-28	18.7045	19.2400	18.7045	18.9000	+0.212%	10,126	+33.915%
2025-11-26	18.8800	19.4200	18.7200	18.8600	-1.924%	13,167	+34.199%
2025-11-25	18.7800	19.3349	18.7800	19.2300	+3.778%	11,456	+31.617%
2025-11-24	18.8000	18.8000	17.8700	18.5300	-1.331%	13,001	+36.589%
2025-11-21	18.4300	19.1700	18.1750	18.7800	+1.514%	19,013	+34.771%
2025-11-20	18.3500	18.7200	17.9200	18.5000	+2.210%	24,049	+36.811%
2025-11-19	17.9800	18.4000	17.6650	18.1000	+1.287%	30,974	+39.834%
2025-11-18	17.3600	18.0700	17.3600	17.8700	+1.765%	24,926	+41.634%
2025-11-17	18.1139	18.4500	17.5500	17.5600	-5.286%	42,206	+44.134%
2025-11-14	18.7950	19.0703	18.5400	18.5400	-3.438%	8,451	+36.516%
2025-11-13	18.7000	19.2000	18.7000	19.2000	+0.418%	12,084	+31.823%
2025-11-12	18.4700	19.2150	18.3500	19.1200	+1.432%	26,581	+32.374%
2025-11-11	19.4400	19.8700	18.5600	18.8500	-4.460%	18,317	+34.271%
2025-11-10	19.1300	19.8900	19.0300	19.7300	+2.547%	28,793	+28.282%
2025-11-07	18.9300	20.3000	18.6891	19.2400	+0.944%	15,597	+31.549%
2025-11-06	18.6600	19.0700	18.6600	19.0600	+1.060%	16,499	+32.791%
2025-11-05	18.3500	18.9000	18.3400	18.8600	+3.004%	31,237	+34.199%
2025-11-04	17.0000	18.5350	16.6000	18.3100	-0.164%	27,041	+38.230%
2025-11-03	17.9300	18.5600	17.9300	18.3400	+2.401%	20,661	+38.004%
2025-10-31	17.7000	18.0300	17.7000	17.9100	+0.675%	9,647	+41.318%
2025-10-30	18.0700	18.4200	17.7900	17.7900	-2.787%	13,383	+42.271%
2025-10-29	18.1900	18.6600	17.8500	18.3000	-0.109%	23,576	+38.306%
2025-10-28	18.2900	18.6708	18.2500	18.3200	+1.048%	25,563	+38.155%
2025-10-27	19.2500	19.2500	18.1200	18.1300	-5.128%	25,668	+39.603%
2025-10-24	19.5531	19.8400	19.0000	19.1100	-0.313%	10,934	+32.444%
2025-10-23	19.2400	19.3000	19.0644	19.1700	-0.104%	8,330	+32.029%
2025-10-22	18.8050	19.1900	18.7000	19.1900	+2.074%	15,437	+31.892%
2025-10-21	18.5600	19.4500	18.5600	18.8000	+0.750%	16,788	+34.628%
2025-10-20	18.3100	18.8010	18.3100	18.6600	+0.919%	17,569	+35.638%
2025-10-17	18.4100	18.8407	18.4100	18.4900	-0.645%	14,961	+36.885%
2025-10-16	18.8000	18.8800	18.5850	18.6100	-1.116%	14,913	+36.002%
2025-10-15	18.2500	18.9800	18.2500	18.8200	+3.180%	15,676	+34.485%
2025-10-14	18.0300	18.4899	17.8800	18.2400	+0.055%	21,075	+38.761%
2025-10-13	17.9100	18.7400	17.5000	18.2300	+0.997%	17,178	+38.837%
2025-10-10	18.4400	18.7612	18.0000	18.0500	-1.420%	22,949	+40.222%
2025-10-09	18.8200	18.8899	18.3100	18.3100	-2.503%	16,165	+38.230%
2025-10-08	18.8200	19.1599	18.3799	18.7800	+0.535%	10,220	+34.771%
2025-10-07	19.2000	19.2000	18.4300	18.6800	-2.454%	27,122	+35.493%
2025-10-06	18.9100	19.3350	18.3000	19.1500	+1.430%	50,553	+32.167%
2025-10-03	19.3600	19.6850	18.7900	18.8800	-2.429%	21,320	+34.057%
2025-10-02	19.8400	19.8999	19.3500	19.3500	-2.959%	27,107	+30.801%
2025-10-01	20.3200	20.5800	19.5400	19.9400	-2.968%	33,547	+26.931%
2025-09-30	20.9300	21.0100	20.0900	20.5500	-1.956%	33,826	+23.163%
2025-09-29	21.7900	21.7900	20.9500	20.9600	-3.321%	15,851	+20.754%
2025-09-26	21.5000	22.0025	21.5000	21.6800	+0.931%	25,952	+16.744%
2025-09-25	21.8000	22.2000	21.4800	21.4800	-1.783%	17,263	+17.831%
2025-09-24	21.7200	21.8700	21.2800	21.8700	+1.203%	21,713	+15.729%
2025-09-23	21.6400	22.2921	21.5500	21.6100	+0.278%	23,117	+17.122%
2025-09-22	21.5000	21.8200	21.2500	21.5500	+0.233%	26,846	+17.448%
2025-09-19	21.9100	22.0000	21.2500	21.5000	-1.916%	64,745	+17.721%
2025-09-18	20.9700	21.9900	20.9700	21.9200	+3.788%	62,055	+15.465%
2025-09-17	21.2900	21.7400	20.9600	21.1200	+0.333%	37,607	+19.839%
2025-09-16	21.8600	22.0000	21.0400	21.0500	-3.218%	30,319	+20.238%
2025-09-15	21.3200	21.9000	21.2850	21.7500	+2.498%	24,905	+16.368%
2025-09-12	20.8300	21.4200	20.7242	21.2200	+0.664%	46,952	+19.274%
2025-09-11	20.9400	21.4000	20.9100	21.0800	+0.477%	30,457	+20.066%
2025-09-10	19.2700	21.0000	19.0100	20.9800	+8.200%	119,914	+20.639%
2025-09-09	19.9100	20.8500	19.2500	19.3900	-2.367%	144,278	+30.531%
2025-09-08	19.7900	19.9500	19.7200	19.8600	+0.354%	35,171	+27.442%
2025-09-05	19.3600	19.7900	19.2750	19.7900	+1.748%	23,651	+27.893%
2025-09-04	19.2000	19.4500	19.0800	19.4500	+1.939%	18,681	+30.129%
2025-09-03	19.0000	19.2500	18.6400	19.0800	+0.792%	26,999	+32.652%
2025-09-02	19.0900	19.1450	18.7161	18.9300	-1.406%	20,869	+33.703%
2025-08-29	18.9900	19.4100	18.9200	19.2000	+1.159%	19,957	+31.823%
2025-08-28	19.1300	19.2000	18.9400	18.9800	-0.939%	9,708	+33.351%
2025-08-27	19.1100	19.2100	19.0000	19.1600	-0.571%	11,682	+32.098%
2025-08-26	18.8400	19.2700	18.4070	19.2700	+2.773%	28,306	+31.344%
2025-08-25	19.4000	19.4000	18.6800	18.7500	-3.698%	30,739	+34.987%
2025-08-22	18.3300	19.4700	18.3300	19.4700	+6.161%	35,466	+29.995%
2025-08-21	17.9800	18.3400	17.8400	18.3400	+1.270%	33,724	+38.004%
2025-08-20	17.9600	18.1300	17.7900	18.1100	+0.111%	16,754	+39.757%
2025-08-19	17.9800	18.1050	17.1500	18.0900	+1.061%	29,195	+39.912%
2025-08-18	17.5000	17.9400	17.3750	17.9000	+3.170%	14,316	+41.397%
2025-08-15	17.5300	17.6300	17.3200	17.3500	-0.687%	14,694	+45.879%
2025-08-14	17.1400	17.5000	17.1400	17.4700	+1.570%	11,846	+44.877%
2025-08-13	17.3200	17.4100	17.1500	17.2000	+0.292%	19,796	+47.151%
2025-08-12	17.1800	17.2700	17.0604	17.1500	+0.587%	39,329	+47.580%
2025-08-11	16.9100	17.2279	16.9100	17.0500	+0.176%	17,716	+48.446%
2025-08-08	17.1000	17.2800	16.7900	17.0200	-0.176%	19,678	+48.707%
2025-08-07	17.1200	17.1850	16.9450	17.0500	+0.294%	29,090	+48.446%
2025-08-06	17.0300	17.3499	16.9950	17.0000	-1.677%	22,107	+48.882%
2025-08-05	17.0800	17.5000	16.5020	17.2900	+2.978%	31,554	+46.385%
2025-08-04	16.3700	16.7900	16.3700	16.7900	+1.758%	23,265	+50.744%
2025-08-01	16.5200	16.6895	16.4400	16.5000	-0.841%	24,821	+53.394%
2025-07-31	16.5000	16.7300	16.4800	16.6400	-0.359%	16,180	+52.103%
2025-07-30	17.5900	17.7500	16.6200	16.7000	-5.329%	24,130	+51.557%
2025-07-29	17.7300	17.7300	17.2550	17.6400	+0.114%	18,662	+43.481%
2025-07-28	17.3400	17.6900	17.3400	17.6200	+1.148%	17,047	+43.644%
2025-07-25	17.3200	17.4200	17.1150	17.4200	+1.397%	9,494	+45.293%
2025-07-24	17.3400	17.3400	16.9800	17.1800	-1.378%	26,646	+47.322%
2025-07-23	17.3800	17.4500	17.1900	17.4200	+0.986%	13,703	+45.293%
2025-07-22	16.6600	17.5400	16.6600	17.2500	+3.047%	36,427	+46.725%
2025-07-21	16.8700	16.8700	16.5000	16.7400	-0.653%	36,552	+51.195%
2025-07-18	16.9900	17.0000	16.6450	16.8500	+0.357%	26,275	+50.208%
2025-07-17	16.7000	16.9900	16.6500	16.7900	-0.178%	15,146	+50.744%
2025-07-16	16.6700	16.9250	16.5000	16.8200	+1.878%	33,129	+50.476%
2025-07-15	16.8400	16.8400	16.5000	16.5100	-1.256%	34,092	+53.301%
2025-07-14	16.9000	17.0000	16.7000	16.7200	-1.763%	21,816	+51.376%
2025-07-11	17.0800	17.3604	16.8650	17.0200	-1.562%	22,177	+48.707%
2025-07-10	17.5300	17.5450	17.2325	17.2900	-1.144%	15,287	+46.385%
2025-07-09	17.4500	17.4900	17.2501	17.4900	+0.807%	16,168	+44.711%
2025-07-08	17.2450	17.5750	17.1400	17.3500	+1.521%	26,835	+45.879%
2025-07-07	17.2100	17.3600	17.0500	17.0900	-1.214%	23,385	+48.098%
2025-07-03	17.2100	17.3000	17.0500	17.3000	+0.348%	14,740	+46.301%
2025-07-02	17.2700	17.3000	17.0200	17.2400	-0.347%	19,732	+46.810%
2025-07-01	16.7000	17.4500	16.5600	17.3000	+4.280%	32,437	+46.301%
2025-06-30	17.0500	17.1100	16.5900	16.5900	-1.601%	44,692	+52.562%
2025-06-27	17.1500	17.2000	16.5400	16.8600	-1.748%	159,605	+50.119%
2025-06-26	16.6400	17.1700	16.6400	17.1600	+3.561%	40,991	+47.494%
2025-06-25	16.5100	16.6500	16.3500	16.5700	+0.363%	42,150	+52.746%
2025-06-24	16.6200	16.7081	16.2600	16.5100	-0.061%	51,033	+53.301%
2025-06-23	16.5000	16.7000	16.1600	16.5200	+0.487%	91,597	+53.208%
2025-06-20	16.6100	16.6400	16.3500	16.4400	-1.083%	76,246	+53.954%
2025-06-18	16.4500	16.6500	16.1200	16.6200	+1.033%	30,275	+52.286%
2025-06-17	16.5700	16.6800	16.4500	16.4500	-1.379%	25,291	+53.860%
2025-06-16	16.4700	16.7300	16.4100	16.6800	+1.275%	34,967	+51.739%
2025-06-13	16.5200	16.6500	16.4100	16.4700	-1.259%	20,434	+53.673%
2025-06-12	16.5500	16.7000	16.4950	16.6800	+0.785%	14,110	+51.739%
2025-06-11	16.5800	16.6500	16.5182	16.5500	+0.303%	15,414	+52.931%
2025-06-10	16.0900	16.5700	16.0900	16.5000	+3.189%	33,646	+53.394%
2025-06-09	16.0700	16.2750	15.9400	15.9900	-0.374%	26,120	+58.286%
2025-06-06	16.1000	16.3252	15.9610	16.0500	+0.187%	39,403	+57.695%
2025-06-05	16.1550	16.2900	15.8900	16.0200	-0.373%	38,868	+57.990%
2025-06-04	16.0700	16.0960	15.8096	16.0800	0.000%	32,709	+57.400%
2025-06-03	16.2900	16.4300	15.9600	16.0800	-0.618%	70,415	+57.400%
2025-06-02	16.7300	16.7650	16.1800	16.1800	-2.939%	50,587	+56.428%
2025-05-30	16.6600	16.8900	16.2600	16.6700	+0.060%	27,047	+51.830%
2025-05-29	15.9050	16.7200	15.9050	16.6600	+4.386%	36,275	+51.921%
2025-05-28	16.0900	16.2000	15.9000	15.9600	-1.299%	16,671	+58.584%
2025-05-27	15.9000	16.2400	15.8500	16.1700	+3.191%	27,910	+56.524%
2025-05-23	15.8700	15.9400	15.6200	15.6700	-1.447%	21,754	+61.519%
2025-05-22	15.8300	16.1000	15.8300	15.9000	-0.376%	34,294	+59.182%
2025-05-21	15.7100	15.9900	15.6600	15.9600	+0.504%	21,201	+58.584%
2025-05-20	15.7800	16.0600	15.7800	15.8800	+1.146%	31,227	+59.383%
2025-05-19	15.4900	15.8250	15.0200	15.7000	+0.641%	17,195	+61.210%
2025-05-16	15.6400	15.7500	15.4900	15.6000	-0.383%	18,642	+62.244%
2025-05-15	15.4800	15.7000	15.3750	15.6600	+1.491%	18,255	+61.622%
2025-05-14	15.5300	15.5300	15.3258	15.4300	-0.899%	27,177	+64.031%
2025-05-13	15.5000	15.6600	15.5000	15.5700	+0.581%	10,748	+62.556%
2025-05-12	16.0000	16.0000	15.3300	15.4800	-0.706%	38,526	+63.501%
2025-05-09	14.8950	15.8800	14.8950	15.5900	+4.561%	50,864	+62.348%
2025-05-08	15.2300	15.2300	14.4800	14.9100	-3.307%	29,826	+69.752%
2025-05-07	15.3700	15.5100	15.1900	15.4200	+1.648%	19,421	+64.137%
2025-05-06	15.2600	15.6600	15.1500	15.1700	-2.318%	24,002	+66.842%
2025-05-05	15.7400	15.7471	15.4600	15.5300	-0.257%	27,751	+62.975%
2025-05-02	15.3900	15.7800	15.3365	15.5700	+2.300%	31,054	+62.556%
2025-05-01	15.2200	15.4000	14.9500	15.2200	-1.040%	32,032	+66.294%
2025-04-30	14.8300	15.3900	14.6901	15.3800	+3.152%	34,231	+64.564%
2025-04-29	15.1700	15.3700	14.9000	14.9100	-1.193%	32,273	+69.752%
2025-04-28	15.3200	15.3200	14.9700	15.0900	0.000%	15,605	+67.727%
2025-04-25	15.2000	15.2700	14.9900	15.0900	-1.049%	15,106	+67.727%
2025-04-24	15.0553	15.3600	15.0553	15.2500	+1.464%	18,352	+65.967%
2025-04-23	15.4300	15.4300	14.8900	15.0300	-1.053%	38,958	+68.397%
2025-04-22	15.3000	15.3700	15.0300	15.1900	+0.729%	21,048	+66.623%
2025-04-21	14.8600	15.1900	14.7901	15.0800	-0.724%	26,474	+67.838%
2025-04-17	15.1100	15.3850	15.0600	15.1900	+0.796%	27,870	+66.623%
2025-04-16	15.0100	15.1900	14.8400	15.0700	+0.803%	23,875	+67.950%
2025-04-15	15.0800	15.1750	14.8827	14.9500	+0.201%	25,659	+69.298%
2025-04-14	15.0400	15.4000	14.8500	14.9200	-1.061%	32,867	+69.638%
2025-04-11	14.6900	15.3300	14.6900	15.0800	+2.030%	19,122	+67.838%
2025-04-10	14.7500	15.2100	14.3500	14.7800	-1.071%	31,737	+71.245%
2025-04-09	14.0600	15.5700	14.0600	14.9400	+5.882%	53,241	+69.411%
2025-04-08	14.9100	14.9100	13.9900	14.1100	-3.686%	56,627	+79.376%
2025-04-07	14.5800	15.3438	14.2500	14.6500	-2.138%	53,033	+72.765%
2025-04-04	14.6500	15.1099	14.3600	14.9700	-1.513%	67,311	+69.071%
2025-04-03	15.3400	15.4500	14.9500	15.2000	-3.676%	39,581	+66.513%
2025-04-02	15.4200	15.7800	15.2600	15.7800	+0.638%	36,433	+60.393%
2025-04-01	15.1000	15.7600	14.9900	15.6800	+3.158%	52,418	+61.416%
2025-03-31	15.0000	15.2700	14.9600	15.2000	-0.131%	32,449	+66.513%
2025-03-28	14.9500	15.2900	14.8600	15.2200	+1.264%	35,112	+66.294%
2025-03-27	14.9000	15.1800	14.8250	15.0300	+1.008%	30,982	+68.397%
2025-03-26	14.8200	15.1500	14.7900	14.8800	+0.202%	55,363	+70.094%
2025-03-25	14.6400	14.8800	14.4800	14.8500	+1.504%	47,346	+70.438%
2025-03-24	15.2700	15.2700	14.5800	14.6300	-2.206%	59,078	+73.001%
2025-03-21	14.9200	15.1100	14.7700	14.9600	-1.124%	62,961	+69.184%
2025-03-20	14.5500	15.1600	14.5500	15.1300	+3.630%	40,785	+67.284%
2025-03-19	14.1200	14.6393	14.1200	14.6000	+1.742%	41,445	+73.356%
2025-03-18	14.0800	14.3900	13.9700	14.3500	+2.427%	23,702	+76.376%
2025-03-17	13.9200	14.3250	13.9000	14.0100	-0.071%	28,154	+80.657%
2025-03-14	13.8100	14.1400	13.7800	14.0200	+3.088%	28,884	+80.528%
2025-03-13	13.6600	13.6600	13.3600	13.6000	+0.369%	45,456	+86.103%
2025-03-12	13.3300	13.7200	13.1700	13.5500	+2.885%	34,376	+86.790%
2025-03-11	12.8700	13.3600	12.2500	13.1700	-0.378%	103,983	+92.179%
2025-03-10	13.7500	13.9319	13.1100	13.2200	-3.924%	53,143	+91.452%
2025-03-07	13.5800	13.8200	13.4250	13.7600	+1.176%	21,940	+83.939%
2025-03-06	13.3300	13.6700	13.3300	13.6000	+2.026%	25,825	+86.103%
2025-03-05	13.0900	13.6600	13.0900	13.3300	+2.067%	29,383	+89.872%
2025-03-04	13.0000	13.1608	12.7000	13.0600	0.000%	62,185	+93.798%
2025-03-03	13.7600	13.8600	13.0000	13.0600	-4.880%	60,917	+93.798%
2025-02-28	13.6900	13.8100	13.5800	13.7300	+0.292%	27,397	+84.341%
2025-02-27	13.5900	13.8200	13.5600	13.6900	-0.364%	40,124	+84.879%
2025-02-26	13.4800	13.7900	13.3200	13.7400	+1.402%	37,332	+84.207%
2025-02-25	13.4300	13.8600	13.3400	13.5500	+1.727%	38,290	+86.790%

.dark-mode .mvSsMc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvSsMc{ color: #333333; background-color: white; border: 2px solid #333333; }CMTCore Molding Technologies, Inc.stock NYSEAMERICAN

CMT
Core Molding Technologies, Inc.
stock NYSEAMERICAN