5 DAY PERFORMANCE
-33.15%
1 MONTH PERFORMANCE
-20.62%
3 MONTH PERFORMANCE
-13.01%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
+17.27%
Core Molding Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.96 | $24.40 (-6.01%) | $25.96 | $24.40 | 8.81 K | $216.51 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 |
| 03/20/2026 | $20.37 | $20.06 (-1.52%) | $20.55 | $19.70 | 68.20 K | $171.73 M |
| 03/19/2026 | $20.45 | $20.44 (-0.05%) | $20.67 | $20.10 | 19.43 K | $174.99 M |
| 03/18/2026 | $20.25 | $20.74 (2.42%) | $20.81 | $20.12 | 30.10 K | $177.56 M |
| 03/17/2026 | $19.90 | $20.46 (2.81%) | $20.85 | $19.90 | 25.52 K | $175.16 M |
| 03/16/2026 | $19.78 | $19.75 (-0.15%) | $20.00 | $19.25 | 13.85 K | $169.08 M |
| 03/13/2026 | $19.40 | $19.32 (-0.41%) | $19.78 | $19.03 | 18.80 K | $165.40 M |
| 03/12/2026 | $18.71 | $19.47 (4.06%) | $19.58 | $18.61 | 58.80 K | $166.68 M |
| 03/11/2026 | $19.25 | $18.48 (-4%) | $20.00 | $18.30 | 19.60 K | $158.21 M |
| 03/10/2026 | $19.86 | $19.56 (-1.51%) | $20.98 | $19.06 | 65.70 K | $167.45 M |
| 03/09/2026 | $18.83 | $18.05 (-4.14%) | $19.11 | $17.71 | 47.40 K | $154.53 M |
| 03/06/2026 | $18.62 | $18.81 (1.02%) | $18.98 | $18.57 | 12.90 K | $161.03 M |
| 03/05/2026 | $19.34 | $19.18 (-0.83%) | $19.34 | $18.94 | 26.90 K | $164.20 M |
| 03/04/2026 | $19.36 | $19.31 (-0.26%) | $20.12 | $19.31 | 23.20 K | $165.31 M |
| 03/03/2026 | $18.96 | $19.32 (1.9%) | $19.75 | $18.88 | 12.74 K | $165.40 M |
| 03/02/2026 | $18.41 | $19.76 (7.33%) | $19.77 | $18.41 | 47.90 K | $169.17 M |
| 02/27/2026 | $18.93 | $18.25 (-3.59%) | $19.04 | $18.25 | 20.30 K | $156.24 M |
| 02/26/2026 | $18.66 | $19.17 (2.73%) | $19.82 | $18.66 | 12.50 K | $164.11 M |
| 02/25/2026 | $19.22 | $19.42 (1.04%) | $19.60 | $19.00 | 20.00 K | $166.25 M |
| 02/24/2026 | $19.36 | $19.20 (-0.83%) | $19.36 | $19.05 | 14.90 K | $164.37 M |
| 02/23/2026 | $19.20 | $19.29 (0.47%) | $19.96 | $18.74 | 38.00 K | $165.14 M |
| 02/20/2026 | $19.42 | $19.20 (-1.13%) | $19.42 | $18.92 | 8.28 K | $164.37 M |
| 02/19/2026 | $18.90 | $19.47 (3.02%) | $19.90 | $18.90 | 15.81 K | $166.68 M |
| 02/18/2026 | $19.05 | $19.45 (2.1%) | $19.66 | $19.02 | 19.40 K | $166.51 M |
| 02/17/2026 | $18.77 | $19.00 (1.23%) | $19.26 | $18.70 | 25.94 K | $162.66 M |
| 02/13/2026 | $19.65 | $19.16 (-2.49%) | $19.89 | $19.16 | 17.10 K | $164.03 M |
| 02/12/2026 | $20.01 | $19.89 (-0.6%) | $20.01 | $19.52 | 20.70 K | $170.28 M |
| 02/11/2026 | $20.11 | $20.06 (-0.25%) | $20.30 | $19.31 | 16.10 K | $171.73 M |
| 02/10/2026 | $20.10 | $19.66 (-2.19%) | $20.24 | $19.66 | 19.70 K | $168.31 M |
| 02/09/2026 | $19.94 | $20.10 (0.8%) | $20.36 | $19.94 | 21.60 K | $172.08 M |
| 02/06/2026 | $20.63 | $20.45 (-0.87%) | $20.98 | $20.45 | 24.20 K | $175.07 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.
