5 DAY PERFORMANCE
-24.49%
1 MONTH PERFORMANCE
-23.58%
3 MONTH PERFORMANCE
-28.73%
6 MONTH PERFORMANCE
-13.01%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
+4.34%
Core Molding Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.82 | $25.64 (3.3%) | $25.64 | $24.41 | 2.65 K | |
| 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 |
| 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 |
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.
