Core Molding Technologies... (CMT)
AMEX: CMT
· Real-Time Price · USD
18.84
-0.51 (-2.64%)
At close: Oct 03, 2025, 3:59 PM
CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.36 | 19.68 | 18.83 | 18.88 | 18.88 | -2.43% | 20,060 |
| Oct 2, 2025 | 19.84 | 19.90 | 19.35 | 19.35 | 19.35 | -2.96% | 27,107 |
| Oct 1, 2025 | 20.32 | 20.58 | 19.54 | 19.94 | 19.94 | -2.97% | 33,547 |
| Sep 30, 2025 | 20.93 | 21.01 | 20.09 | 20.55 | 20.55 | -1.96% | 33,826 |
| Sep 29, 2025 | 21.79 | 21.79 | 20.95 | 20.96 | 20.96 | -3.32% | 15,900 |
| Sep 26, 2025 | 21.50 | 22.00 | 21.50 | 21.68 | 21.68 | 0.93% | 26,000 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.48 | 21.48 | 21.48 | -1.78% | 17,300 |
| Sep 24, 2025 | 21.72 | 21.87 | 21.28 | 21.87 | 21.87 | 1.20% | 21,713 |
| Sep 23, 2025 | 21.64 | 22.29 | 21.55 | 21.61 | 21.61 | 0.28% | 23,117 |
| Sep 22, 2025 | 21.50 | 21.82 | 21.25 | 21.55 | 21.55 | 0.23% | 26,846 |
| Sep 19, 2025 | 21.91 | 22.00 | 21.25 | 21.50 | 21.50 | -1.92% | 64,745 |
| Sep 18, 2025 | 20.97 | 21.99 | 20.97 | 21.92 | 21.92 | 3.79% | 62,100 |
| Sep 17, 2025 | 21.29 | 21.74 | 20.96 | 21.12 | 21.12 | 0.33% | 37,607 |
| Sep 16, 2025 | 21.86 | 22.00 | 21.04 | 21.05 | 21.05 | -3.22% | 30,319 |
| Sep 15, 2025 | 21.32 | 21.90 | 21.29 | 21.75 | 21.75 | 2.50% | 24,905 |
| Sep 12, 2025 | 20.83 | 21.42 | 20.72 | 21.22 | 21.22 | 0.66% | 47,000 |
| Sep 11, 2025 | 20.94 | 21.40 | 20.91 | 21.08 | 21.08 | 0.48% | 30,500 |
| Sep 10, 2025 | 19.27 | 21.00 | 19.01 | 20.98 | 20.98 | 8.20% | 119,914 |
| Sep 9, 2025 | 19.91 | 20.85 | 19.25 | 19.39 | 19.39 | -2.37% | 144,300 |
| Sep 8, 2025 | 19.79 | 19.95 | 19.72 | 19.86 | 19.86 | 0.35% | 35,200 |
Page 1 of 136