5 DAY PERFORMANCE
-24.04%
1 MONTH PERFORMANCE
-31.97%
3 MONTH PERFORMANCE
-25.25%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
-17.26%
Core Molding Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.69 | $23.51 (-0.74%) | $24.90 | $23.28 | 10.63 K | $201.05 M |
| 09/18/2026 | $23.77 | $24.20 (1.81%) | $24.27 | $22.62 | 113.20 K | $205.47 M |
| 09/17/2026 | $23.72 | $23.65 (-0.3%) | $23.98 | $23.39 | 37.34 K | $200.80 M |
| 09/16/2026 | $23.82 | $23.42 (-1.68%) | $24.20 | $23.22 | 40.50 K | $198.85 M |
| 09/15/2026 | $23.40 | $23.57 (0.73%) | $23.60 | $23.11 | 27.50 K | $200.12 M |
| 09/14/2026 | $23.96 | $23.41 (-2.3%) | $23.96 | $23.16 | 26.60 K | $198.76 M |
| 09/11/2026 | $23.75 | $23.75 (0%) | $23.98 | $23.48 | 28.40 K | $201.65 M |
| 09/10/2026 | $23.66 | $23.68 (0.08%) | $23.95 | $23.42 | 18.30 K | $201.05 M |
| 09/09/2026 | $23.71 | $23.69 (-0.08%) | $24.02 | $23.64 | 21.80 K | $201.14 M |
| 09/08/2026 | $24.28 | $23.71 (-2.35%) | $24.28 | $23.69 | 25.32 K | $201.31 M |
| 09/04/2026 | $23.84 | $24.12 (1.17%) | $24.40 | $23.70 | 23.20 K | $204.79 M |
| 09/03/2026 | $24.58 | $24.04 (-2.2%) | $24.58 | $23.03 | 16.83 K | $204.11 M |
| 09/02/2026 | $25.23 | $24.16 (-4.24%) | $25.23 | $23.76 | 49.50 K | $205.13 M |
| 09/01/2026 | $24.90 | $24.72 (-0.72%) | $25.36 | $24.52 | 16.00 K | $209.88 M |
| 08/31/2026 | $25.08 | $25.05 (-0.12%) | $25.55 | $24.57 | 26.01 K | $212.69 M |
| 08/28/2026 | $25.10 | $25.00 (-0.4%) | $25.86 | $24.91 | 24.74 K | $212.26 M |
| 08/27/2026 | $25.13 | $25.00 (-0.52%) | $25.41 | $24.74 | 12.10 K | $212.26 M |
| 08/26/2026 | $25.34 | $25.24 (-0.39%) | $25.50 | $24.81 | 20.53 K | $214.30 M |
| 08/25/2026 | $25.11 | $25.34 (0.92%) | $26.57 | $25.07 | 26.40 K | $215.15 M |
| 08/24/2026 | $25.57 | $25.09 (-1.88%) | $26.39 | $25.09 | 24.20 K | $213.03 M |
| 08/21/2026 | $26.35 | $26.15 (-0.76%) | $26.60 | $25.88 | 36.61 K | $222.03 M |
| 08/20/2026 | $26.00 | $26.18 (0.69%) | $26.66 | $25.94 | 15.41 K | $222.28 M |
| 08/19/2026 | $26.20 | $26.10 (-0.38%) | $27.37 | $25.96 | 36.61 K | $221.60 M |
| 08/18/2026 | $26.38 | $26.07 (-1.18%) | $26.62 | $25.60 | 31.90 K | $221.35 M |
| 08/17/2026 | $25.31 | $26.28 (3.83%) | $26.31 | $24.73 | 23.13 K | $223.13 M |
| 08/14/2026 | $25.87 | $25.31 (-2.16%) | $25.99 | $24.62 | 16.12 K | $214.89 M |
| 08/13/2026 | $25.50 | $25.82 (1.25%) | $26.51 | $25.25 | 22.00 K | $219.22 M |
| 08/12/2026 | $25.33 | $25.27 (-0.24%) | $25.75 | $25.17 | 12.10 K | $214.55 M |
| 08/11/2026 | $25.44 | $25.33 (-0.43%) | $26.22 | $24.90 | 33.04 K | $215.06 M |
| 08/10/2026 | $26.50 | $25.23 (-4.79%) | $26.50 | $24.97 | 24.40 K | $214.21 M |
| 08/07/2026 | $24.82 | $26.47 (6.65%) | $26.87 | $24.56 | 37.73 K | $224.74 M |
| 08/06/2026 | $25.00 | $24.43 (-2.28%) | $26.45 | $24.06 | 16.81 K | $207.42 M |
| 08/05/2026 | $24.78 | $24.45 (-1.33%) | $25.28 | $24.34 | 17.30 K | $207.59 M |
| 08/04/2026 | $23.65 | $24.55 (3.81%) | $26.02 | $23.65 | 29.00 K | $208.44 M |
| 08/03/2026 | $22.87 | $24.00 (4.94%) | $24.49 | $22.73 | 22.50 K | $203.77 M |
| 07/31/2026 | $23.51 | $23.56 (0.21%) | $24.05 | $23.30 | 23.00 K | $200.04 M |
| 07/30/2026 | $23.75 | $23.33 (-1.77%) | $23.75 | $22.74 | 22.42 K | $199.73 M |
| 07/29/2026 | $24.15 | $23.53 (-2.57%) | $25.01 | $23.02 | 26.00 K | $201.44 M |
| 07/28/2026 | $23.93 | $24.20 (1.13%) | $24.61 | $23.93 | 11.92 K | $207.18 M |
| 07/27/2026 | $24.36 | $24.29 (-0.29%) | $25.05 | $23.73 | 30.50 K | $207.95 M |
| 07/24/2026 | $24.50 | $24.54 (0.16%) | $25.11 | $24.15 | 20.85 K | $210.09 M |
| 07/23/2026 | $24.67 | $24.41 (-1.05%) | $24.99 | $23.90 | 48.00 K | $208.97 M |
| 07/22/2026 | $24.78 | $24.83 (0.2%) | $25.15 | $24.41 | 23.60 K | $212.57 M |
| 07/21/2026 | $23.61 | $24.77 (4.91%) | $24.99 | $23.50 | 38.90 K | $212.06 M |
| 07/20/2026 | $25.05 | $23.16 (-7.54%) | $25.05 | $23.11 | 23.34 K | $198.27 M |
| 07/17/2026 | $24.86 | $24.92 (0.24%) | $25.60 | $24.09 | 35.61 K | $213.34 M |
| 07/16/2026 | $24.90 | $24.78 (-0.48%) | $25.21 | $24.00 | 19.30 K | $212.14 M |
| 07/15/2026 | $23.93 | $24.68 (3.13%) | $24.81 | $23.93 | 24.23 K | $211.29 M |
| 07/14/2026 | $23.89 | $23.60 (-1.21%) | $24.47 | $23.23 | 22.32 K | $202.04 M |
| 07/13/2026 | $24.14 | $23.62 (-2.15%) | $24.50 | $23.46 | 26.90 K | $202.21 M |
| 07/10/2026 | $23.35 | $24.24 (3.81%) | $24.34 | $23.35 | 22.70 K | $207.52 M |
| 07/09/2026 | $23.38 | $23.42 (0.17%) | $23.65 | $23.10 | 10.90 K | $200.50 M |
| 07/08/2026 | $23.59 | $23.33 (-1.1%) | $23.93 | $23.30 | 30.71 K | $199.73 M |
| 07/07/2026 | $23.40 | $23.28 (-0.51%) | $23.64 | $23.28 | 11.20 K | $199.30 M |
| 07/06/2026 | $23.41 | $23.48 (0.3%) | $23.72 | $23.02 | 13.30 K | $201.01 M |
| 07/02/2026 | $23.56 | $23.45 (-0.47%) | $23.92 | $22.99 | 30.91 K | $200.76 M |
| 07/01/2026 | $23.57 | $23.61 (0.17%) | $24.14 | $23.25 | 16.40 K | $202.13 M |
| 06/30/2026 | $23.45 | $23.60 (0.64%) | $23.73 | $23.21 | 18.24 K | $202.04 M |
| 06/29/2026 | $23.55 | $23.45 (-0.42%) | $23.75 | $22.77 | 26.64 K | $200.76 M |
| 06/26/2026 | $23.79 | $23.67 (-0.5%) | $23.81 | $23.17 | 129.70 K | $202.64 M |
| 06/25/2026 | $23.28 | $23.77 (2.1%) | $24.00 | $23.28 | 16.84 K | $203.49 M |
| 06/24/2026 | $23.96 | $23.62 (-1.42%) | $24.32 | $23.18 | 38.60 K | $202.21 M |
| 06/23/2026 | $23.37 | $23.82 (1.93%) | $24.15 | $23.28 | 14.30 K | $203.92 M |
| 06/22/2026 | $23.38 | $23.34 (-0.17%) | $23.55 | $23.01 | 56.70 K | $199.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
