5 DAY PERFORMANCE
-20.58%
1 MONTH PERFORMANCE
-24.30%
3 MONTH PERFORMANCE
-27.24%
6 MONTH PERFORMANCE
-30.45%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
-5.67%
Core Molding Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.99 | $21.05 (0.29%) | $21.17 | $20.89 | 49.63 K | |
| 11/04/2026 | $21.10 | $21.16 (0.28%) | $21.95 | $20.90 | 37.90 K | $181.57 M |
| 11/03/2026 | $23.15 | $20.78 (-10.24%) | $23.15 | $20.52 | 36.13 K | $178.31 M |
| 11/02/2026 | $22.54 | $22.60 (0.27%) | $23.16 | $22.02 | 53.30 K | $193.93 M |
| 10/30/2026 | $22.71 | $22.40 (-1.37%) | $23.11 | $22.23 | 26.10 K | $190.19 M |
| 10/29/2026 | $22.46 | $22.52 (0.27%) | $22.70 | $22.14 | 29.15 K | $191.21 M |
| 10/28/2026 | $22.86 | $22.19 (-2.93%) | $22.86 | $21.82 | 57.25 K | $188.40 M |
| 10/27/2026 | $22.75 | $22.78 (0.13%) | $22.87 | $22.40 | 16.93 K | $193.41 M |
| 10/26/2026 | $22.86 | $22.61 (-1.09%) | $22.98 | $22.51 | 17.90 K | $191.97 M |
| 10/23/2026 | $23.46 | $23.13 (-1.41%) | $23.96 | $23.00 | 43.71 K | $196.38 M |
| 10/22/2026 | $23.23 | $24.24 (4.35%) | $24.34 | $23.23 | 41.40 K | $205.81 M |
| 10/21/2026 | $22.60 | $23.54 (4.16%) | $23.60 | $22.60 | 50.74 K | $199.87 M |
| 10/20/2026 | $22.57 | $22.56 (-0.04%) | $23.01 | $22.45 | 52.60 K | $191.55 M |
| 10/19/2026 | $23.00 | $22.44 (-2.43%) | $23.12 | $22.42 | 42.50 K | $190.53 M |
| 10/16/2026 | $23.30 | $22.91 (-1.67%) | $23.94 | $22.64 | 46.25 K | $194.52 M |
| 10/15/2026 | $24.10 | $23.35 (-3.11%) | $24.25 | $23.12 | 50.50 K | $198.25 M |
| 10/14/2026 | $23.59 | $24.05 (1.95%) | $24.37 | $23.49 | 66.33 K | $204.20 M |
| 10/13/2026 | $23.58 | $23.69 (0.47%) | $23.80 | $23.39 | 32.00 K | $201.14 M |
| 10/12/2026 | $23.31 | $23.47 (0.69%) | $23.73 | $23.31 | 44.70 K | $199.27 M |
| 10/09/2026 | $23.28 | $23.27 (-0.04%) | $23.70 | $23.21 | 32.40 K | $197.57 M |
| 10/08/2026 | $22.94 | $23.01 (0.31%) | $23.81 | $22.94 | 44.84 K | $195.37 M |
| 10/07/2026 | $22.99 | $23.05 (0.26%) | $23.34 | $22.96 | 21.60 K | $195.71 M |
| 10/06/2026 | $23.63 | $23.52 (-0.47%) | $23.86 | $23.32 | 24.71 K | $199.70 M |
| 10/05/2026 | $23.09 | $23.50 (1.78%) | $23.66 | $22.86 | 32.12 K | $199.53 M |
| 10/02/2026 | $23.25 | $23.02 (-0.99%) | $23.43 | $22.90 | 63.50 K | $195.45 M |
| 10/01/2026 | $22.53 | $22.95 (1.86%) | $23.34 | $22.53 | 63.40 K | $194.86 M |
| 09/30/2026 | $22.75 | $22.75 (0%) | $23.31 | $22.46 | 48.44 K | $193.16 M |
| 09/29/2026 | $22.65 | $22.51 (-0.62%) | $23.10 | $22.51 | 32.73 K | $191.12 M |
| 09/28/2026 | $23.18 | $22.50 (-2.93%) | $23.18 | $22.48 | 41.10 K | $191.04 M |
| 09/25/2026 | $23.26 | $23.21 (-0.21%) | $23.40 | $22.55 | 48.40 K | $197.06 M |
| 09/24/2026 | $22.85 | $23.10 (1.09%) | $23.45 | $22.83 | 25.72 K | $196.13 M |
| 09/23/2026 | $23.63 | $22.94 (-2.92%) | $23.63 | $22.73 | 35.61 K | $194.77 M |
| 09/22/2026 | $23.72 | $23.80 (0.34%) | $24.15 | $23.50 | 61.44 K | $202.07 M |
| 09/21/2026 | $23.90 | $23.52 (-1.59%) | $24.90 | $23.28 | 32.10 K | $199.70 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 |
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.
