Core Molding Technologies Inc Common Stock (NY:CMT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	18.41	18.84	18.41	18.49	14,961	-0.12(-0.64%)
Oct 16, 2025	18.80	18.88	18.59	18.61	14,913	-0.21(-1.12%)
Oct 15, 2025	18.25	18.98	18.25	18.82	15,676	+0.58(+3.18%)
Oct 14, 2025	18.03	18.49	17.88	18.24	21,075	+0.01(+0.05%)
Oct 13, 2025	17.91	18.74	17.50	18.23	17,178	+0.18(+1.00%)
Oct 10, 2025	18.44	18.76	18.00	18.05	22,949	-0.26(-1.42%)
Oct 09, 2025	18.82	18.89	18.31	18.31	16,165	-0.47(-2.50%)
Oct 08, 2025	18.82	19.16	18.38	18.78	10,220	+0.10(+0.54%)
Oct 07, 2025	19.20	19.20	18.43	18.68	27,122	-0.47(-2.45%)
Oct 06, 2025	18.91	19.34	18.30	19.15	50,553	+0.27(+1.43%)
Oct 03, 2025	19.36	19.68	18.79	18.88	21,320	-0.47(-2.43%)
Oct 02, 2025	19.84	19.90	19.35	19.35	27,107	-0.59(-2.96%)
Oct 01, 2025	20.32	20.58	19.54	19.94	33,547	-0.61(-2.97%)
Sep 30, 2025	20.93	21.01	20.09	20.55	33,826	-0.41(-1.96%)
Sep 29, 2025	21.79	21.79	20.95	20.96	15,851	-0.72(-3.32%)
Sep 26, 2025	21.50	22.00	21.50	21.68	27,521	+0.20(+0.93%)
Sep 25, 2025	21.80	22.20	21.48	21.48	17,263	-0.39(-1.78%)
Sep 24, 2025	21.72	21.87	21.28	21.87	21,713	+0.26(+1.20%)
Sep 23, 2025	21.64	22.29	21.55	21.61	23,117	+0.06(+0.28%)
Sep 22, 2025	21.50	21.82	21.25	21.55	26,846	+0.05(+0.23%)
Sep 19, 2025	21.91	22.00	21.25	21.50	64,745	-0.42(-1.92%)
Sep 18, 2025	20.97	21.99	20.97	21.92	62,055	+0.80(+3.79%)
Sep 17, 2025	21.29	21.74	20.98	21.12	37,607	+0.07(+0.33%)
Sep 16, 2025	21.86	22.00	21.04	21.05	30,319	-0.70(-3.22%)
Sep 15, 2025	21.32	21.90	21.29	21.75	24,905	+0.53(+2.50%)
Sep 12, 2025	20.83	21.42	20.72	21.22	46,952	+0.14(+0.66%)
Sep 11, 2025	20.94	21.40	20.91	21.08	30,457	+0.10(+0.48%)
Sep 10, 2025	19.27	21.00	19.01	20.98	119,914	+1.59(+8.20%)
Sep 09, 2025	19.91	20.85	19.25	19.39	144,278	-0.47(-2.37%)
Sep 08, 2025	19.79	19.95	19.72	19.86	35,171	+0.07(+0.35%)
Sep 05, 2025	19.36	19.79	19.27	19.79	23,651	+0.34(+1.75%)
Sep 04, 2025	19.20	19.45	19.08	19.45	18,681	+0.37(+1.94%)
Sep 03, 2025	19.00	19.25	18.64	19.08	26,999	+0.15(+0.79%)
Sep 02, 2025	19.09	19.14	18.72	18.93	20,869	-0.27(-1.41%)
Aug 29, 2025	18.99	19.41	18.92	19.20	19,957	+0.22(+1.16%)
Aug 28, 2025	19.13	19.20	18.94	18.98	9,708	-0.18(-0.94%)
Aug 27, 2025	19.11	19.21	19.00	19.16	11,682	-0.11(-0.57%)
Aug 26, 2025	18.84	19.27	18.41	19.27	28,306	+0.52(+2.77%)
Aug 25, 2025	19.40	19.40	18.68	18.75	30,739	-0.72(-3.70%)
Aug 22, 2025	18.33	19.47	18.33	19.47	35,466	+1.13(+6.16%)
Aug 21, 2025	17.98	18.34	17.84	18.34	33,724	+0.23(+1.27%)
Aug 20, 2025	17.96	18.13	17.79	18.11	16,754	+0.02(+0.11%)
Aug 19, 2025	17.98	18.11	17.15	18.09	29,195	+0.19(+1.06%)
Aug 18, 2025	17.50	17.94	17.38	17.90	14,316	+0.55(+3.17%)
Aug 15, 2025	17.53	17.63	17.32	17.35	14,694	-0.12(-0.69%)
Aug 14, 2025	17.14	17.50	17.14	17.47	11,846	+0.27(+1.57%)
Aug 13, 2025	17.32	17.41	17.15	17.20	19,796	+0.05(+0.29%)
Aug 12, 2025	17.18	17.27	17.06	17.15	39,329	+0.10(+0.59%)
Aug 11, 2025	16.91	17.23	16.91	17.05	17,716	+0.03(+0.18%)
Aug 08, 2025	17.10	17.28	16.79	17.02	19,678	-0.03(-0.18%)
Aug 07, 2025	17.12	17.18	16.95	17.05	29,090	+0.05(+0.29%)
Aug 06, 2025	17.03	17.35	17.00	17.00	22,107	-0.29(-1.68%)
Aug 05, 2025	17.08	17.50	16.50	17.29	31,554	+0.50(+2.98%)
Aug 04, 2025	16.37	16.79	16.37	16.79	23,263	+0.29(+1.76%)