Get the Stockscreener App
19.23
6.36%
+1.15
Core Molding Technologies Stock (CMT) Price History
The historical daily chart and data for Core Molding Technologies stock (CMT), show that the latest closing stock price as of May 08, 2024, is $19.23.
- Core Molding Technologies all-time high stock price is $30.09, occurred on October 02, 2023.
- The lowest Core Molding Technologies stock price recorded was $1.03 on April 07, 2020. Since then, Core Molding Technologies's stock price has risen over 1,767% to $19.23 now.
- The 52-week high stock price for CMT is $30.09, representing a 56.47% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for CMT is $16.00, indicating a -16.80% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Core Molding Technologies (CMT) stock in the beginning of 2023 was $8.51. The stock closed the year at $12.99, a gain of over 52.64% for the year.
The table below shows more information about CMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $19.18 | $18.25 | $0.93 | 17,418.0 | +5.64% |
| May 07, 2024 | $19.33 | $17.81 | $1.52 | 29,948.0 | -6.37% |
| May 06, 2024 | $19.31 | $18.27 | $1.04 | 35,480.0 | +4.10% |
| May 03, 2024 | $18.55 | $17.91 | $0.64 | 24,142.0 | +3.29% |
| May 02, 2024 | $18.06 | $17.67 | $0.3868 | 26,983.0 | +0.17% |
| May 01, 2024 | $18.24 | $17.85 | $0.39 | 22,478.0 | -0.50% |
| Apr 30, 2024 | $19.23 | $17.98 | $1.25 | 42,665.0 | -5.16% |
| Apr 29, 2024 | $19.49 | $18.92 | $0.57 | 23,929.0 | -1.91% |
| Apr 26, 2024 | $19.97 | $18.43 | $1.54 | 47,809.0 | +3.80% |
| Apr 25, 2024 | $19.11 | $18.34 | $0.775 | 33,286.0 | -2.76% |
| Apr 24, 2024 | $19.59 | $18.73 | $0.855 | 44,109.0 | -1.94% |
| Apr 23, 2024 | $19.85 | $19.10 | $0.75 | 36,007.0 | +1.19% |
| Apr 22, 2024 | $19.70 | $19.34 | $0.36 | 38,847.0 | -2.32% |
| Apr 19, 2024 | $19.80 | $18.82 | $0.98 | 47,279.0 | +3.99% |
| Apr 18, 2024 | $19.42 | $19.00 | $0.42 | 31,719.0 | -0.10% |
| Apr 17, 2024 | $19.72 | $18.67 | $1.05 | 46,753.0 | -2.46% |
| Apr 16, 2024 | $19.92 | $19.34 | $0.58 | 50,294.0 | -1.11% |
| Apr 15, 2024 | $19.91 | $18.25 | $1.66 | 118,033.0 | +7.45% |
| Apr 12, 2024 | $18.69 | $18.17 | $0.5159 | 34,140.0 | +0.49% |
| Apr 11, 2024 | $18.33 | $17.90 | $0.4325 | 25,765.0 | +2.35% |
| Apr 10, 2024 | $17.89 | $17.51 | $0.38 | 35,555.0 | -1.43% |
| Apr 09, 2024 | $18.22 | $17.52 | $0.70 | 58,294.0 | +2.98% |
Core Molding Technologies Stock (CMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Core Molding Technologies stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Core Molding Technologies stock price history provides a foundation for understanding how the company's stock has evolved over time.
Core Molding Technologies Stock (CMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $19.33 | $17.67 | $1.66 | 156,449.0 | +5.99% |
| Apr, 2024 | $19.97 | $17.04 | $2.93 | 963,479.0 | -4.81% |
| Mar, 2024 | $20.30 | $17.94 | $2.36 | 1,077,861.0 | +3.05% |
| Feb, 2024 | $18.95 | $16.18 | $2.77 | 845,176.0 | +6.18% |
| Jan, 2024 | $18.73 | $16.69 | $2.04 | 1,441,172.0 | -6.64% |
Core Molding Technologies Stock (CMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.84 | $17.23 | $2.61 | 2,189,602.0 | +3.00% |
| Nov, 2023 | $26.50 | $16.00 | $10.50 | 2,939,402.0 | -29.67% |
| Oct, 2023 | $30.09 | $25.20 | $4.89 | 2,035,996.0 | -10.21% |
| Sep, 2023 | $29.15 | $24.21 | $4.94 | 1,910,674.0 | +5.09% |
| Aug, 2023 | $28.34 | $22.10 | $6.24 | 1,685,045.0 | +12.40% |
| Jul, 2023 | $24.40 | $21.57 | $2.83 | 1,124,790.0 | +6.02% |
| Jun, 2023 | $22.85 | $18.22 | $4.63 | 2,087,676.0 | +23.71% |
| May, 2023 | $20.72 | $17.39 | $3.33 | 1,526,008.0 | -1.92% |
| Apr, 2023 | $19.68 | $17.76 | $1.92 | 1,095,454.0 | +4.22% |
| Mar, 2023 | $18.27 | $14.83 | $3.44 | 1,733,705.0 | +7.02% |
| Feb, 2023 | $17.20 | $14.29 | $2.91 | 1,053,884.0 | +7.76% |
| Jan, 2023 | $15.69 | $12.66 | $3.03 | 804,268.0 | +20.09% |
Core Molding Technologies Stock (CMT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.00 | $10.36 | $2.64 | 429,586.0 | +20.17% |
| Nov, 2022 | $11.50 | $9.82 | $1.68 | 385,723.0 | +9.08% |
| Oct, 2022 | $10.46 | $8.74 | $1.72 | 155,236.0 | -0.20% |
| Sep, 2022 | $12.53 | $9.40 | $3.13 | 210,898.0 | -19.92% |
| Aug, 2022 | $13.60 | $10.05 | $3.55 | 524,903.0 | +14.18% |
| Jul, 2022 | $11.33 | $8.50 | $2.83 | 279,415.0 | +18.17% |
| Jun, 2022 | $10.18 | $8.89 | $1.29 | 177,666.0 | -8.10% |
| May, 2022 | $11.36 | $9.75 | $1.61 | 358,891.0 | +0.00% |
| Apr, 2022 | $10.95 | $9.72 | $1.23 | 163,922.0 | -7.06% |
| Mar, 2022 | $11.51 | $8.27 | $3.24 | 363,260.0 | +25.41% |
| Feb, 2022 | $8.89 | $8.10 | $0.79 | 125,316.0 | +7.12% |
| Jan, 2022 | $9.20 | $7.96 | $1.24 | 308,160.0 | -5.88% |
2.49%
0.27%
Cap:
|
Volume (24h):