5 DAY PERFORMANCE
+13.44%
1 MONTH PERFORMANCE
+19.34%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
-12.45%
YEAR-TO-DATE PERFORMANCE
-5.62%
1 YEAR PERFORMANCE
-18.82%
Core Molding Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.33 | $13.55 (1.65%) | $13.72 | $13.17 | 34,482 | $116.75 M |
| 03/11/2025 | $12.87 | $13.17 (2.33%) | $13.36 | $12.25 | 107,300 | $114.79 M |
| 03/10/2025 | $13.75 | $13.22 (-3.85%) | $13.93 | $13.11 | 53,300 | $115.23 M |
| 03/07/2025 | $13.58 | $13.76 (1.33%) | $13.82 | $13.43 | 22,049 | $119.93 M |
| 03/06/2025 | $13.33 | $13.60 (2.03%) | $13.67 | $13.33 | 25,926 | $118.54 M |
| 03/05/2025 | $13.09 | $13.33 (1.83%) | $13.66 | $13.09 | 29,400 | $116.18 M |
| 03/04/2025 | $13.00 | $13.06 (0.46%) | $13.16 | $12.70 | 62,200 | $113.83 M |
| 03/03/2025 | $13.76 | $13.06 (-5.09%) | $13.86 | $13.00 | 61,100 | $113.83 M |
| 02/28/2025 | $13.69 | $13.73 (0.29%) | $13.81 | $13.58 | 27,900 | $119.67 M |
| 02/27/2025 | $13.59 | $13.69 (0.74%) | $13.82 | $13.56 | 41,200 | $119.32 M |
| 02/26/2025 | $13.48 | $13.74 (1.93%) | $13.79 | $13.32 | 37,332 | $119.76 M |
| 02/25/2025 | $13.43 | $13.55 (0.89%) | $13.86 | $13.34 | 39,646 | $118.10 M |
| 02/24/2025 | $13.40 | $13.32 (-0.6%) | $13.48 | $13.20 | 34,139 | $116.10 M |
| 02/21/2025 | $13.88 | $13.26 (-4.47%) | $13.88 | $13.25 | 31,914 | $115.57 M |
| 02/20/2025 | $14.11 | $13.71 (-2.83%) | $14.22 | $13.60 | 25,749 | $119.50 M |
| 02/19/2025 | $13.95 | $14.06 (0.79%) | $14.19 | $13.72 | 54,940 | $122.55 M |
| 02/18/2025 | $13.56 | $13.91 (2.58%) | $14.01 | $13.44 | 46,918 | $121.24 M |
| 02/14/2025 | $13.47 | $13.44 (-0.22%) | $13.60 | $13.41 | 16,521 | $117.14 M |
| 02/13/2025 | $13.22 | $13.48 (1.97%) | $13.57 | $13.08 | 27,805 | $117.49 M |
| 02/12/2025 | $13.43 | $13.08 (-2.61%) | $13.55 | $13.00 | 75,100 | $114.01 M |
| 02/11/2025 | $13.86 | $13.55 (-2.24%) | $13.94 | $13.50 | 27,738 | $118.10 M |
| 02/10/2025 | $14.10 | $13.83 (-1.91%) | $14.18 | $13.81 | 38,114 | $120.54 M |
| 02/07/2025 | $14.39 | $14.02 (-2.57%) | $14.44 | $14.02 | 33,700 | $122.20 M |
| 02/06/2025 | $14.09 | $14.46 (2.63%) | $14.46 | $14.00 | 31,900 | $126.03 M |
| 02/05/2025 | $14.18 | $14.07 (-0.78%) | $14.40 | $13.89 | 55,719 | $122.63 M |
| 02/04/2025 | $14.17 | $14.33 (1.13%) | $14.48 | $14.17 | 20,300 | $124.90 M |
| 02/03/2025 | $14.65 | $14.17 (-3.28%) | $14.65 | $14.05 | 38,606 | $123.51 M |
| 01/31/2025 | $14.90 | $14.77 (-0.87%) | $15.00 | $14.66 | 38,300 | $128.74 M |
| 01/30/2025 | $15.08 | $14.86 (-1.46%) | $15.08 | $14.81 | 20,133 | $129.52 M |
| 01/29/2025 | $14.80 | $14.95 (1.01%) | $14.95 | $14.69 | 33,900 | $130.30 M |
| 01/28/2025 | $14.80 | $14.86 (0.41%) | $15.02 | $14.71 | 27,100 | $129.52 M |
| 01/27/2025 | $15.04 | $14.92 (-0.8%) | $15.10 | $14.83 | 33,628 | $130.04 M |
| 01/24/2025 | $14.70 | $14.90 (1.36%) | $15.05 | $14.70 | 27,900 | $129.87 M |
| 01/23/2025 | $14.83 | $14.72 (-0.74%) | $14.88 | $14.53 | 42,912 | $128.30 M |
| 01/22/2025 | $15.18 | $14.86 (-2.11%) | $15.18 | $14.86 | 32,623 | $129.52 M |
| 01/21/2025 | $15.24 | $15.13 (-0.72%) | $15.32 | $15.03 | 36,226 | $131.87 M |
| 01/17/2025 | $15.33 | $15.03 (-1.96%) | $15.33 | $14.92 | 32,000 | $131.00 M |
| 01/16/2025 | $15.57 | $15.20 (-2.38%) | $15.57 | $15.17 | 43,705 | $132.48 M |
| 01/15/2025 | $15.22 | $15.52 (1.97%) | $15.52 | $15.04 | 40,335 | $135.27 M |
| 01/14/2025 | $14.90 | $14.91 (0.07%) | $15.11 | $14.63 | 58,200 | $129.96 M |
| 01/13/2025 | $14.24 | $14.69 (3.16%) | $14.79 | $14.23 | 54,100 | $128.04 M |
| 01/10/2025 | $14.81 | $14.48 (-2.23%) | $15.01 | $14.42 | 62,500 | $126.21 M |
| 01/08/2025 | $15.35 | $14.86 (-3.19%) | $15.35 | $14.67 | 73,200 | $129.52 M |
| 01/07/2025 | $15.63 | $15.35 (-1.79%) | $15.72 | $15.33 | 50,349 | $133.79 M |
| 01/06/2025 | $15.80 | $15.61 (-1.2%) | $15.99 | $15.52 | 93,901 | $136.06 M |
| 01/03/2025 | $15.79 | $15.73 (-0.38%) | $16.02 | $15.60 | 46,328 | $137.10 M |
| 01/02/2025 | $16.79 | $15.60 (-7.09%) | $16.79 | $15.60 | 34,300 | $135.97 M |
| 12/31/2024 | $16.50 | $16.54 (0.24%) | $16.87 | $16.47 | 67,600 | $144.16 M |
| 12/30/2024 | $16.49 | $16.41 (-0.49%) | $16.56 | $16.00 | 68,600 | $143.03 M |
| 12/27/2024 | $16.29 | $16.51 (1.35%) | $16.68 | $16.29 | 45,000 | $143.90 M |
| 12/26/2024 | $16.60 | $16.58 (-0.12%) | $16.60 | $16.40 | 36,700 | $144.51 M |
| 12/24/2024 | $16.29 | $16.59 (1.84%) | $16.67 | $16.29 | 42,728 | $144.60 M |
| 12/23/2024 | $16.10 | $16.45 (2.17%) | $16.51 | $16.10 | 41,700 | $143.38 M |
| 12/20/2024 | $15.76 | $16.20 (2.79%) | $16.29 | $15.59 | 95,602 | $141.20 M |
| 12/19/2024 | $15.73 | $15.98 (1.59%) | $16.21 | $15.58 | 39,900 | $139.28 M |
| 12/18/2024 | $15.89 | $15.57 (-2.01%) | $16.25 | $15.51 | 49,600 | $135.71 M |
| 12/17/2024 | $16.19 | $15.97 (-1.36%) | $16.23 | $15.94 | 31,142 | $139.19 M |
| 12/16/2024 | $16.45 | $16.09 (-2.19%) | $16.55 | $16.09 | 29,000 | $140.24 M |
| 12/13/2024 | $16.17 | $16.31 (0.87%) | $16.48 | $15.93 | 37,200 | $142.16 M |
| 12/12/2024 | $16.08 | $16.13 (0.31%) | $16.27 | $15.77 | 48,007 | $140.59 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.
