Core Molding Technologies... (CMT)
AMEX: CMT
· Real-Time Price · USD
19.85
0.06 (0.30%)
At close: Sep 08, 2025, 3:59 PM
19.86
0.05%
After-hours: Sep 08, 2025, 05:29 PM EDT
CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.36 | 19.79 | 19.27 | 19.79 | 19.79 | 1.75% | 23,700 |
| Sep 4, 2025 | 19.20 | 19.45 | 19.08 | 19.45 | 19.45 | 1.94% | 18,700 |
| Sep 3, 2025 | 19.00 | 19.25 | 18.64 | 19.08 | 19.08 | 0.79% | 27,000 |
| Sep 2, 2025 | 19.09 | 19.15 | 18.72 | 18.93 | 18.93 | -1.41% | 20,900 |
| Aug 29, 2025 | 18.99 | 19.41 | 18.92 | 19.20 | 19.20 | 1.16% | 20,000 |
| Aug 28, 2025 | 19.13 | 19.20 | 18.94 | 18.98 | 18.98 | -0.94% | 9,708 |
| Aug 27, 2025 | 19.11 | 19.21 | 19.00 | 19.16 | 19.16 | -0.57% | 11,700 |
| Aug 26, 2025 | 18.84 | 19.27 | 18.41 | 19.27 | 19.27 | 2.77% | 28,306 |
| Aug 25, 2025 | 19.40 | 19.40 | 18.68 | 18.75 | 18.75 | -3.70% | 30,739 |
| Aug 22, 2025 | 18.33 | 19.47 | 18.33 | 19.47 | 19.47 | 6.16% | 35,466 |
| Aug 21, 2025 | 17.98 | 18.34 | 17.84 | 18.34 | 18.34 | 1.27% | 33,724 |
| Aug 20, 2025 | 17.96 | 18.13 | 17.79 | 18.11 | 18.11 | 0.11% | 16,800 |
| Aug 19, 2025 | 17.98 | 18.11 | 17.15 | 18.09 | 18.09 | 1.06% | 29,200 |
| Aug 18, 2025 | 17.50 | 17.94 | 17.38 | 17.90 | 17.90 | 3.17% | 14,316 |
| Aug 15, 2025 | 17.53 | 17.63 | 17.32 | 17.35 | 17.35 | -0.69% | 14,700 |
| Aug 14, 2025 | 17.14 | 17.50 | 17.14 | 17.47 | 17.47 | 1.57% | 11,846 |
| Aug 13, 2025 | 17.32 | 17.41 | 17.15 | 17.20 | 17.20 | 0.29% | 19,800 |
| Aug 12, 2025 | 17.18 | 17.27 | 17.06 | 17.15 | 17.15 | 0.59% | 39,329 |
| Aug 11, 2025 | 16.91 | 17.23 | 16.91 | 17.05 | 17.05 | 0.18% | 17,716 |
| Aug 8, 2025 | 17.10 | 17.28 | 16.79 | 17.02 | 17.02 | -0.18% | 19,700 |