Get the Stockscreener App
16.02
0.37%
-0.06
After Hours:
16.02
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 June 05, 2025, is $16.02.
- 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 1,455% to $16.02 now.
- The 52-week high stock price for CMT is $19.20, representing a 19.85% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for CMT is $12.25, indicating a -23.53% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Core Molding Technologies (CMT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $16.29 | $15.89 | $0.40 | 38,868.0 | -0.37% |
| Jun 04, 2025 | $16.10 | $15.81 | $0.2864 | 32,706.0 | +0.00% |
| Jun 03, 2025 | $16.43 | $15.96 | $0.47 | 70,415.0 | -0.62% |
| Jun 02, 2025 | $16.77 | $16.18 | $0.585 | 50,577.0 | -2.94% |
| May 30, 2025 | $16.89 | $16.26 | $0.63 | 27,047.0 | +0.06% |
| May 29, 2025 | $16.72 | $15.90 | $0.815 | 36,275.0 | +4.39% |
| May 28, 2025 | $16.20 | $15.90 | $0.30 | 16,671.0 | -1.30% |
| May 27, 2025 | $16.24 | $15.85 | $0.39 | 27,810.0 | +3.19% |
| May 23, 2025 | $15.94 | $15.62 | $0.32 | 21,754.0 | -1.45% |
| May 22, 2025 | $16.10 | $15.83 | $0.27 | 34,219.0 | -0.38% |
| May 21, 2025 | $15.99 | $15.66 | $0.33 | 21,126.0 | +0.50% |
| May 20, 2025 | $16.06 | $15.78 | $0.28 | 31,227.0 | +1.15% |
| May 19, 2025 | $15.82 | $15.02 | $0.805 | 17,195.0 | +0.64% |
| May 16, 2025 | $15.75 | $15.49 | $0.26 | 18,642.0 | -0.38% |
| May 15, 2025 | $15.70 | $15.38 | $0.325 | 18,255.0 | +1.49% |
| May 14, 2025 | $15.53 | $15.33 | $0.2042 | 27,177.0 | -0.90% |
| May 13, 2025 | $15.66 | $15.50 | $0.16 | 10,748.0 | +0.58% |
| May 12, 2025 | $16.00 | $15.33 | $0.67 | 38,526.0 | -0.71% |
| May 09, 2025 | $15.88 | $14.89 | $0.985 | 50,864.0 | +4.56% |
| May 08, 2025 | $15.23 | $14.48 | $0.75 | 29,826.0 | -3.31% |
| May 07, 2025 | $15.51 | $15.19 | $0.32 | 19,418.0 | +1.65% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $16.77 | $15.81 | $0.9554 | 231,434.0 | -3.90% |
| May, 2025 | $16.89 | $14.48 | $2.41 | 561,614.0 | +8.39% |
| Apr, 2025 | $15.78 | $13.99 | $1.79 | 716,203.0 | +1.18% |
| Mar, 2025 | $15.29 | $12.25 | $3.04 | 878,295.0 | +10.71% |
| Feb, 2025 | $14.65 | $13.00 | $1.65 | 697,871.0 | -7.04% |
| Jan, 2025 | $16.79 | $14.23 | $2.56 | 873,174.0 | -10.70% |
Core Molding Technologies Stock (CMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.22 | $15.51 | $1.71 | 856,335.0 | -0.79% |
| Nov, 2024 | $17.95 | $15.05 | $2.90 | 803,835.0 | +9.90% |
| Oct, 2024 | $17.52 | $15.05 | $2.46 | 698,985.0 | -12.55% |
| Sep, 2024 | $18.65 | $16.71 | $1.94 | 734,594.0 | -3.59% |
| Aug, 2024 | $18.71 | $15.50 | $3.21 | 931,446.0 | -3.25% |
| Jul, 2024 | $19.20 | $14.64 | $4.56 | 932,689.0 | +15.75% |
| Jun, 2024 | $19.39 | $15.70 | $3.69 | 697,108.0 | -17.15% |
| May, 2024 | $21.00 | $17.67 | $3.33 | 781,210.0 | +6.77% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):