Core Molding Technologies Inc (CMT) Historical Stock Data
18.75 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMT is up 0.65% a day on average. There have been 19 days where Core Molding Technologies Inc closed green and 11 days where CMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.81 | 18.75 | ↓$0.06 (-0.32%) | 18.66 | 18.93 | 7.42K |
| 2025-12-04 | 19.05 | 18.74 | ↓$0.31 (-1.63%) | 18.68 | 19.05 | 6.65K |
| 2025-12-03 | 18.59 | 19.20 | ↑$0.61 (3.28%) | 18.59 | 19.20 | 22.30K |
| 2025-12-02 | 18.60 | 18.69 | ↑$0.09 (0.48%) | 18.44 | 18.82 | 16.05K |
| 2025-12-01 | 18.82 | 18.60 | ↓$0.22 (-1.17%) | 18.55 | 19.25 | 28.16K |
| 2025-11-28 | 18.70 | 18.90 | ↑$0.20 (1.05%) | 18.70 | 19.24 | 9.98K |
| 2025-11-26 | 18.88 | 18.86 | ↓$0.02 (-0.11%) | 18.72 | 19.42 | 8.99K |
| 2025-11-25 | 18.78 | 19.23 | ↑$0.45 (2.40%) | 18.78 | 19.33 | 11.46K |
| 2025-11-24 | 18.80 | 18.53 | ↓$0.27 (-1.44%) | 17.87 | 18.80 | 13K |
| 2025-11-21 | 18.43 | 18.78 | ↑$0.35 (1.90%) | 18.18 | 19.17 | 13.35K |
| 2025-11-20 | 18.35 | 18.50 | ↑$0.15 (0.82%) | 18.18 | 18.65 | 20.61K |
| 2025-11-19 | 17.98 | 18.10 | ↑$0.12 (0.67%) | 17.89 | 18.40 | 26.38K |
| 2025-11-18 | 17.36 | 17.87 | ↑$0.51 (2.94%) | 17.36 | 18.07 | 22.38K |
| 2025-11-17 | 18.11 | 17.56 | ↓$0.55 (-3.06%) | 17.56 | 18.19 | 35.75K |
| 2025-11-14 | 18.80 | 18.54 | ↓$0.26 (-1.36%) | 18.54 | 19.07 | 6.15K |
| 2025-11-13 | 18.70 | 19.20 | ↑$0.50 (2.67%) | 18.70 | 19.20 | 7.24K |
| 2025-11-12 | 18.47 | 19.12 | ↑$0.65 (3.52%) | 18.35 | 19.22 | 22.30K |
| 2025-11-11 | 19.44 | 18.85 | ↓$0.59 (-3.03%) | 18.56 | 19.69 | 13.59K |
| 2025-11-10 | 19.13 | 19.73 | ↑$0.60 (3.14%) | 19.13 | 19.89 | 26.93K |
| 2025-11-07 | 18.93 | 19.24 | ↑$0.31 (1.64%) | 18.69 | 20.30 | 12.12K |
| 2025-11-06 | 18.66 | 19.06 | ↑$0.40 (2.14%) | 18.66 | 19.07 | 16.45K |
| 2025-11-05 | 18.35 | 18.86 | ↑$0.51 (2.78%) | 18.34 | 18.90 | 26.05K |
| 2025-11-04 | 17.00 | 18.31 | ↑$1.31 (7.71%) | 16.66 | 18.54 | 18.12K |
| 2025-11-03 | 17.93 | 18.34 | ↑$0.41 (2.29%) | 17.93 | 18.56 | 19.24K |
| 2025-10-31 | 17.70 | 17.91 | ↑$0.21 (1.19%) | 17.70 | 18.03 | 9.64K |
| 2025-10-30 | 18.07 | 17.79 | ↓$0.28 (-1.55%) | 17.79 | 18.42 | 11.37K |
| 2025-10-29 | 18.19 | 18.30 | ↑$0.11 (0.60%) | 17.87 | 18.66 | 23.56K |
| 2025-10-28 | 18.29 | 18.32 | ↑$0.03 (0.16%) | 18.28 | 18.67 | 25.56K |
| 2025-10-27 | 19.25 | 18.13 | ↓$1.12 (-5.82%) | 18.12 | 19.25 | 25.67K |
| 2025-10-24 | 19.55 | 19.11 | ↓$0.44 (-2.27%) | 19.05 | 19.84 | 10.93K |
Create an account or log in to view more rows.
$CMT I like green candles on my birthday cake
$CMT Futes looking great
$CMT She's gettin' ready to...
$CMT bull flag
breakout!
$CMT when's the offering?
$CMT Rug pull soon?
$CMT called it
$CMT I hate this company.
$CMT hint hint this is when you buy a few
$CMT The squeeze is coming