5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-5.19%
6 MONTH PERFORMANCE
+17.32%
YEAR-TO-DATE PERFORMANCE
+13.85%
1 YEAR PERFORMANCE
+14.82%
Core Molding Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.81 | $18.75 (-0.32%) | $19.06 | $18.66 | 10.70 K | $161.64 M |
| 12/04/2025 | $19.05 | $18.74 (-1.63%) | $19.05 | $18.68 | 9.00 K | $161.56 M |
| 12/03/2025 | $18.59 | $19.20 (3.28%) | $19.25 | $18.59 | 27.50 K | $165.52 M |
| 12/02/2025 | $18.60 | $18.69 (0.48%) | $18.92 | $18.44 | 20.72 K | $161.13 M |
| 12/01/2025 | $18.82 | $18.60 (-1.17%) | $19.25 | $18.53 | 31.30 K | $160.35 M |
| 11/28/2025 | $18.70 | $18.90 (1.07%) | $19.24 | $18.70 | 10.13 K | $162.94 M |
| 11/26/2025 | $18.88 | $18.86 (-0.11%) | $19.42 | $18.72 | 13.20 K | $162.59 M |
| 11/25/2025 | $18.78 | $19.23 (2.4%) | $19.33 | $18.78 | 11.50 K | $165.78 M |
| 11/24/2025 | $18.80 | $18.53 (-1.44%) | $18.80 | $17.87 | 13.00 K | $159.75 M |
| 11/21/2025 | $18.43 | $18.78 (1.9%) | $19.17 | $18.18 | 19.01 K | $161.90 M |
| 11/20/2025 | $18.35 | $18.50 (0.82%) | $18.72 | $17.92 | 24.05 K | $159.49 M |
| 11/19/2025 | $17.98 | $18.10 (0.67%) | $18.40 | $17.67 | 31.00 K | $156.04 M |
| 11/18/2025 | $17.36 | $17.87 (2.94%) | $18.07 | $17.36 | 24.93 K | $154.06 M |
| 11/17/2025 | $18.11 | $17.56 (-3.04%) | $18.45 | $17.55 | 42.21 K | $151.38 M |
| 11/14/2025 | $18.80 | $18.54 (-1.38%) | $19.07 | $18.54 | 8.50 K | $159.83 M |
| 11/13/2025 | $18.70 | $19.20 (2.67%) | $19.20 | $18.70 | 12.10 K | $165.52 M |
| 11/12/2025 | $18.47 | $19.12 (3.52%) | $19.22 | $18.35 | 26.60 K | $164.83 M |
| 11/11/2025 | $19.44 | $18.85 (-3.03%) | $19.87 | $18.56 | 18.32 K | $162.51 M |
| 11/10/2025 | $19.13 | $19.73 (3.14%) | $19.89 | $19.03 | 28.80 K | $170.09 M |
| 11/07/2025 | $18.93 | $19.24 (1.64%) | $20.30 | $18.69 | 15.60 K | $165.87 M |
| 11/06/2025 | $18.66 | $19.06 (2.14%) | $19.07 | $18.66 | 16.50 K | $164.32 M |
| 11/05/2025 | $18.35 | $18.86 (2.78%) | $18.90 | $18.34 | 31.24 K | $162.59 M |
| 11/04/2025 | $17.00 | $18.31 (7.71%) | $18.54 | $16.60 | 27.04 K | $157.85 M |
| 11/03/2025 | $17.93 | $18.34 (2.29%) | $18.56 | $17.93 | 20.70 K | $158.11 M |
| 10/31/2025 | $17.70 | $17.91 (1.19%) | $18.03 | $17.70 | 9.65 K | $154.40 M |
| 10/30/2025 | $18.07 | $17.79 (-1.55%) | $18.42 | $17.79 | 13.40 K | $153.37 M |
| 10/29/2025 | $18.19 | $18.30 (0.6%) | $18.66 | $17.85 | 23.60 K | $157.76 M |
| 10/28/2025 | $18.29 | $18.32 (0.16%) | $18.67 | $18.25 | 25.60 K | $157.94 M |
| 10/27/2025 | $19.25 | $18.13 (-5.82%) | $19.25 | $18.12 | 25.70 K | $156.30 M |
| 10/24/2025 | $19.55 | $19.11 (-2.25%) | $19.84 | $19.00 | 10.93 K | $164.75 M |
| 10/23/2025 | $19.24 | $19.17 (-0.36%) | $19.30 | $19.06 | 8.33 K | $165.26 M |
| 10/22/2025 | $18.81 | $19.19 (2.02%) | $19.19 | $18.70 | 15.44 K | $165.44 M |
| 10/21/2025 | $18.56 | $18.80 (1.29%) | $19.45 | $18.56 | 16.80 K | $162.07 M |
| 10/20/2025 | $18.31 | $18.66 (1.91%) | $18.80 | $18.31 | 17.60 K | $160.87 M |
| 10/17/2025 | $18.41 | $18.49 (0.43%) | $18.84 | $18.41 | 15.00 K | $159.40 M |
| 10/16/2025 | $18.80 | $18.61 (-1.01%) | $18.88 | $18.59 | 14.91 K | $160.44 M |
| 10/15/2025 | $18.25 | $18.82 (3.12%) | $18.98 | $18.25 | 15.70 K | $162.25 M |
| 10/14/2025 | $18.03 | $18.24 (1.16%) | $18.49 | $17.88 | 21.10 K | $157.25 M |
| 10/13/2025 | $17.91 | $18.23 (1.79%) | $18.74 | $17.50 | 17.20 K | $157.16 M |
| 10/10/2025 | $18.44 | $18.05 (-2.11%) | $18.76 | $18.00 | 22.95 K | $155.61 M |
| 10/09/2025 | $18.82 | $18.31 (-2.71%) | $18.89 | $18.31 | 16.20 K | $157.85 M |
| 10/08/2025 | $18.82 | $18.78 (-0.21%) | $19.16 | $18.38 | 10.22 K | $161.90 M |
| 10/07/2025 | $19.20 | $18.68 (-2.71%) | $19.20 | $18.43 | 27.12 K | $161.04 M |
| 10/06/2025 | $18.91 | $19.15 (1.27%) | $19.34 | $18.30 | 50.60 K | $165.09 M |
| 10/03/2025 | $19.36 | $18.88 (-2.48%) | $19.68 | $18.79 | 21.32 K | $162.76 M |
| 10/02/2025 | $19.84 | $19.35 (-2.47%) | $19.90 | $19.35 | 27.11 K | $166.82 M |
| 10/01/2025 | $20.32 | $19.94 (-1.87%) | $20.58 | $19.54 | 33.55 K | $171.90 M |
| 09/30/2025 | $20.93 | $20.55 (-1.82%) | $21.01 | $20.09 | 33.83 K | $177.16 M |
| 09/29/2025 | $21.79 | $20.96 (-3.81%) | $21.79 | $20.95 | 15.90 K | $180.70 M |
| 09/26/2025 | $21.50 | $21.68 (0.84%) | $22.00 | $21.50 | 26.00 K | $186.90 M |
| 09/25/2025 | $21.80 | $21.48 (-1.47%) | $22.20 | $21.48 | 17.30 K | $185.18 M |
| 09/24/2025 | $21.72 | $21.87 (0.69%) | $21.87 | $21.28 | 21.71 K | $188.54 M |
| 09/23/2025 | $21.64 | $21.61 (-0.14%) | $22.29 | $21.55 | 23.12 K | $186.30 M |
| 09/22/2025 | $21.50 | $21.55 (0.23%) | $21.82 | $21.25 | 26.85 K | $185.78 M |
| 09/19/2025 | $21.91 | $21.50 (-1.87%) | $22.00 | $21.25 | 64.75 K | $185.35 M |
| 09/18/2025 | $20.97 | $21.92 (4.53%) | $21.99 | $20.97 | 62.10 K | $188.97 M |
| 09/17/2025 | $21.29 | $21.12 (-0.8%) | $21.74 | $20.96 | 37.61 K | $182.08 M |
| 09/16/2025 | $21.86 | $21.05 (-3.71%) | $22.00 | $21.04 | 30.32 K | $181.47 M |
| 09/15/2025 | $21.32 | $21.75 (2.02%) | $21.90 | $21.29 | 24.91 K | $187.51 M |
| 09/12/2025 | $20.83 | $21.22 (1.87%) | $21.42 | $20.72 | 47.00 K | $182.94 M |
| 09/11/2025 | $20.94 | $21.08 (0.67%) | $21.40 | $20.91 | 30.50 K | $181.73 M |
| 09/10/2025 | $19.27 | $20.98 (8.87%) | $21.00 | $19.01 | 119.91 K | $180.87 M |
| 09/09/2025 | $19.91 | $19.39 (-2.61%) | $20.85 | $19.25 | 144.30 K | $167.16 M |
| 09/08/2025 | $19.79 | $19.86 (0.35%) | $19.95 | $19.72 | 35.20 K | $171.21 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.
