Core Molding Technologies Inc (CMT) Historical Stock Data
14.91 ↓0.51 (-3.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMT is up 0.39% a day on average. There have been 18 days where Core Molding Technologies Inc closed green and 12 days where CMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 15.23 | 14.91 | ↓$0.32 (-2.10%) | 14.50 | 15.23 | 29.83K |
| 2025-05-07 | 15.37 | 15.42 | ↑$0.05 (0.33%) | 15.27 | 15.51 | 19.42K |
| 2025-05-06 | 15.26 | 15.17 | ↓$0.09 (-0.59%) | 15.15 | 15.66 | 24K |
| 2025-05-05 | 15.74 | 15.53 | ↓$0.21 (-1.33%) | 15.46 | 15.75 | 27.75K |
| 2025-05-02 | 15.39 | 15.57 | ↑$0.18 (1.17%) | 15.34 | 15.77 | 31.05K |
| 2025-05-01 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 14.95 | 15.40 | 32.03K |
| 2025-04-30 | 14.83 | 15.38 | ↑$0.55 (3.71%) | 14.69 | 15.38 | 34.23K |
| 2025-04-29 | 15.17 | 14.91 | ↓$0.26 (-1.71%) | 14.90 | 15.37 | 32.27K |
| 2025-04-28 | 15.32 | 15.09 | ↓$0.23 (-1.50%) | 14.97 | 15.32 | 15.61K |
| 2025-04-25 | 15.20 | 15.09 | ↓$0.11 (-0.72%) | 14.99 | 15.27 | 15.11K |
| 2025-04-24 | 15.06 | 15.25 | ↑$0.19 (1.29%) | 15.06 | 15.34 | 18.35K |
| 2025-04-23 | 15.43 | 15.03 | ↓$0.40 (-2.59%) | 14.89 | 15.43 | 38.96K |
| 2025-04-22 | 15.30 | 15.19 | ↓$0.11 (-0.72%) | 15.03 | 15.36 | 20.98K |
| 2025-04-21 | 14.86 | 15.08 | ↑$0.22 (1.48%) | 14.79 | 15.18 | 26.47K |
| 2025-04-17 | 15.11 | 15.19 | ↑$0.08 (0.53%) | 15.06 | 15.39 | 27.87K |
| 2025-04-16 | 15.01 | 15.07 | ↑$0.06 (0.40%) | 14.84 | 15.19 | 23.88K |
| 2025-04-15 | 15.08 | 14.95 | ↓$0.13 (-0.86%) | 14.88 | 15.18 | 25.66K |
| 2025-04-14 | 15.04 | 14.92 | ↓$0.12 (-0.80%) | 14.85 | 15.40 | 32.87K |
| 2025-04-11 | 14.69 | 15.08 | ↑$0.39 (2.65%) | 14.69 | 15.33 | 19.12K |
| 2025-04-10 | 14.75 | 14.78 | ↑$0.03 (0.20%) | 14.35 | 15.21 | 31.74K |
| 2025-04-09 | 14.06 | 14.94 | ↑$0.88 (6.26%) | 14.06 | 15.57 | 53.24K |
| 2025-04-08 | 14.91 | 14.11 | ↓$0.80 (-5.37%) | 13.99 | 14.91 | 56.63K |
| 2025-04-07 | 14.58 | 14.65 | ↑$0.07 (0.48%) | 14.25 | 15.34 | 53.03K |
| 2025-04-04 | 14.65 | 14.97 | ↑$0.32 (2.18%) | 14.36 | 15.11 | 67.21K |
| 2025-04-03 | 15.34 | 15.20 | ↓$0.14 (-0.91%) | 14.95 | 15.45 | 39.58K |
| 2025-04-02 | 15.42 | 15.78 | ↑$0.36 (2.33%) | 15.26 | 15.78 | 36.43K |
| 2025-04-01 | 15.10 | 15.68 | ↑$0.58 (3.84%) | 14.99 | 15.76 | 52.42K |
| 2025-03-31 | 15.00 | 15.20 | ↑$0.20 (1.33%) | 14.96 | 15.27 | 32.45K |
| 2025-03-28 | 14.95 | 15.22 | ↑$0.27 (1.81%) | 14.86 | 15.29 | 35.11K |
| 2025-03-27 | 14.90 | 15.03 | ↑$0.13 (0.87%) | 14.83 | 15.18 | 30.98K |
Create an account or log in to view more rows.
$CMT She's gettin' ready to...
$CMT bull flag
breakout!
$CMT when's the offering?
$CMT Rug pull soon?
$CMT called it
$CMT I hate this company.
$CMT hint hint this is when you buy a few
$CMT The squeeze is coming
$CMT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CMT Markets about as efficient as a retirement home