5 DAY PERFORMANCE
-25.25%
1 MONTH PERFORMANCE
-24.39%
3 MONTH PERFORMANCE
-18.09%
6 MONTH PERFORMANCE
-11.80%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
+7.69%
Core Molding Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.38 | $23.34 (-0.17%) | $23.55 | $23.01 | 56.70 K | $199.81 M |
| 06/18/2026 | $23.71 | $23.80 (0.38%) | $23.97 | $23.24 | 41.00 K | $203.75 M |
| 06/17/2026 | $23.61 | $23.31 (-1.27%) | $24.43 | $23.29 | 24.40 K | $199.56 M |
| 06/16/2026 | $25.12 | $23.43 (-6.73%) | $25.28 | $23.15 | 28.44 K | $200.58 M |
| 06/15/2026 | $25.07 | $24.83 (-0.96%) | $25.35 | $24.59 | 33.50 K | $212.57 M |
| 06/12/2026 | $24.57 | $24.64 (0.28%) | $25.15 | $24.20 | 32.62 K | $210.94 M |
| 06/11/2026 | $23.89 | $24.67 (3.26%) | $24.77 | $23.62 | 28.73 K | $211.20 M |
| 06/10/2026 | $23.72 | $23.69 (-0.13%) | $23.83 | $23.01 | 43.10 K | $202.81 M |
| 06/09/2026 | $23.18 | $23.24 (0.26%) | $23.96 | $22.97 | 25.15 K | $198.96 M |
| 06/08/2026 | $23.59 | $23.25 (-1.44%) | $23.59 | $23.04 | 15.45 K | $199.04 M |
| 06/05/2026 | $23.70 | $23.08 (-2.62%) | $23.93 | $22.84 | 12.53 K | $197.59 M |
| 06/04/2026 | $23.58 | $23.67 (0.38%) | $24.00 | $23.25 | 20.73 K | $202.64 M |
| 06/03/2026 | $23.62 | $23.51 (-0.47%) | $23.68 | $23.01 | 24.80 K | $201.27 M |
| 06/02/2026 | $23.36 | $23.32 (-0.17%) | $23.54 | $22.70 | 20.90 K | $199.64 M |
| 06/01/2026 | $23.69 | $23.35 (-1.44%) | $23.69 | $22.84 | 31.40 K | $199.90 M |
| 05/29/2026 | $24.90 | $23.69 (-4.86%) | $25.20 | $23.45 | 24.10 K | $202.81 M |
| 05/28/2026 | $24.05 | $24.49 (1.83%) | $24.60 | $23.73 | 24.23 K | $209.66 M |
| 05/27/2026 | $23.98 | $23.81 (-0.71%) | $24.28 | $23.64 | 19.21 K | $203.84 M |
| 05/26/2026 | $23.74 | $23.64 (-0.42%) | $24.31 | $23.58 | 16.20 K | $202.38 M |
| 05/22/2026 | $24.18 | $23.53 (-2.69%) | $24.97 | $23.22 | 38.80 K | $201.44 M |
| 05/21/2026 | $23.30 | $24.20 (3.86%) | $24.34 | $23.19 | 46.70 K | $207.18 M |
| 05/20/2026 | $23.23 | $23.40 (0.73%) | $24.05 | $23.20 | 21.70 K | $200.33 M |
| 05/19/2026 | $23.52 | $23.42 (-0.43%) | $23.97 | $23.19 | 27.30 K | $200.50 M |
| 05/18/2026 | $23.87 | $23.26 (-2.56%) | $23.99 | $23.12 | 32.73 K | $199.13 M |
| 05/15/2026 | $24.40 | $23.91 (-2.01%) | $25.20 | $23.90 | 15.04 K | $204.69 M |
| 05/14/2026 | $24.32 | $24.69 (1.52%) | $25.10 | $24.25 | 14.20 K | $211.37 M |
| 05/13/2026 | $24.20 | $24.16 (-0.17%) | $24.50 | $23.55 | 25.16 K | $206.83 M |
| 05/12/2026 | $23.93 | $24.41 (2.01%) | $25.23 | $23.80 | 34.44 K | $208.97 M |
| 05/11/2026 | $25.72 | $24.17 (-6.03%) | $25.89 | $23.87 | 64.50 K | $206.92 M |
| 05/08/2026 | $24.68 | $26.00 (5.35%) | $26.85 | $24.44 | 37.00 K | $222.59 M |
| 05/07/2026 | $23.91 | $24.96 (4.39%) | $26.30 | $22.39 | 47.30 K | $213.68 M |
| 05/06/2026 | $25.96 | $24.53 (-5.51%) | $25.96 | $24.41 | 17.00 K | $210.00 M |
| 05/05/2026 | $25.61 | $25.58 (-0.12%) | $26.34 | $25.40 | 23.00 K | $218.99 M |
| 05/04/2026 | $26.45 | $25.66 (-2.99%) | $26.84 | $25.33 | 35.24 K | $219.68 M |
| 05/01/2026 | $27.14 | $26.61 (-1.95%) | $27.29 | $26.35 | 20.80 K | $227.81 M |
| 04/30/2026 | $27.32 | $26.95 (-1.35%) | $27.83 | $26.78 | 33.30 K | $230.72 M |
| 04/29/2026 | $28.10 | $27.39 (-2.53%) | $28.57 | $27.20 | 27.90 K | $234.49 M |
| 04/28/2026 | $27.76 | $28.07 (1.12%) | $28.65 | $27.76 | 30.50 K | $240.31 M |
| 04/27/2026 | $28.29 | $27.74 (-1.94%) | $28.41 | $27.10 | 34.90 K | $237.48 M |
| 04/24/2026 | $27.02 | $28.10 (4%) | $28.10 | $26.55 | 58.90 K | $240.56 M |
| 04/23/2026 | $27.06 | $27.29 (0.85%) | $27.80 | $26.75 | 22.10 K | $233.63 M |
| 04/22/2026 | $27.77 | $26.73 (-3.75%) | $27.77 | $26.29 | 18.25 K | $228.84 M |
| 04/21/2026 | $28.41 | $27.60 (-2.85%) | $28.56 | $27.11 | 47.43 K | $236.28 M |
| 04/20/2026 | $27.41 | $28.35 (3.43%) | $28.69 | $27.25 | 59.00 K | $242.70 M |
| 04/17/2026 | $26.60 | $27.27 (2.52%) | $27.93 | $26.30 | 58.40 K | $233.46 M |
| 04/16/2026 | $26.35 | $26.30 (-0.19%) | $26.54 | $26.00 | 34.90 K | $225.15 M |
| 04/15/2026 | $25.85 | $26.36 (1.97%) | $26.40 | $25.31 | 36.20 K | $225.67 M |
| 04/14/2026 | $25.47 | $25.93 (1.81%) | $26.47 | $25.20 | 54.60 K | $221.99 M |
| 04/13/2026 | $23.98 | $25.57 (6.63%) | $25.89 | $23.51 | 88.65 K | $218.90 M |
| 04/10/2026 | $23.11 | $23.81 (3.03%) | $23.89 | $22.17 | 39.12 K | $203.84 M |
| 04/09/2026 | $23.22 | $23.27 (0.22%) | $23.34 | $22.84 | 36.63 K | $199.21 M |
| 04/08/2026 | $23.40 | $23.02 (-1.62%) | $23.40 | $22.83 | 30.90 K | $197.07 M |
| 04/07/2026 | $22.35 | $22.74 (1.74%) | $23.00 | $22.17 | 28.30 K | $194.68 M |
| 04/06/2026 | $22.36 | $22.41 (0.22%) | $22.78 | $21.85 | 28.20 K | $191.85 M |
| 04/02/2026 | $22.12 | $22.17 (0.23%) | $22.40 | $21.64 | 19.00 K | $189.80 M |
| 04/01/2026 | $22.48 | $22.40 (-0.36%) | $22.79 | $22.25 | 17.74 K | $191.77 M |
| 03/31/2026 | $22.97 | $22.40 (-2.48%) | $22.97 | $22.12 | 35.03 K | $191.77 M |
| 03/30/2026 | $22.97 | $22.60 (-1.61%) | $22.97 | $21.91 | 34.35 K | $193.48 M |
| 03/27/2026 | $22.42 | $21.96 (-2.05%) | $22.97 | $21.52 | 43.10 K | $188.00 M |
| 03/26/2026 | $20.70 | $22.54 (8.89%) | $22.66 | $20.70 | 38.30 K | $192.96 M |
| 03/25/2026 | $21.72 | $20.91 (-3.73%) | $21.72 | $20.47 | 36.72 K | $179.01 M |
| 03/24/2026 | $21.13 | $21.06 (-0.33%) | $21.79 | $21.06 | 33.30 K | $180.29 M |
| 03/23/2026 | $20.37 | $21.72 (6.63%) | $21.79 | $20.37 | 27.00 K | $185.94 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.
