Core Molding Technologies, Inc.CMTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $19.70 | $19.95 | $19.63 | $19.71 | 27,403 |
| 2/2/2026 | $19.81 | $20.16 | $19.25 | $19.73 | 29,406 |
| 1/30/2026 | $18.79 | $19.88 | $18.76 | $19.52 | 25,919 |
| 1/29/2026 | $18.99 | $19.42 | $18.77 | $19.42 | 13,300 |
| 1/28/2026 | $18.99 | $19.19 | $18.72 | $18.80 | 17,300 |
| 1/27/2026 | $18.42 | $18.98 | $18.42 | $18.77 | 8,000 |
| 1/26/2026 | $18.57 | $19.06 | $18.57 | $18.66 | 16,800 |
| 1/23/2026 | $19.10 | $19.10 | $18.61 | $18.70 | 10,100 |
| 1/22/2026 | $19.22 | $19.43 | $18.45 | $19.42 | 32,501 |
| 1/21/2026 | $18.43 | $19.29 | $18.43 | $19.13 | 14,400 |
| 1/20/2026 | $18.51 | $18.67 | $18.10 | $18.34 | 24,400 |
| 1/16/2026 | $18.94 | $19.29 | $18.67 | $18.82 | 16,000 |
| 1/15/2026 | $18.95 | $19.57 | $18.87 | $18.91 | 15,625 |
| 1/14/2026 | $19.08 | $19.40 | $18.76 | $19.00 | 8,400 |
| 1/13/2026 | $19.39 | $19.39 | $18.82 | $18.89 | 13,100 |
| 1/12/2026 | $19.20 | $19.50 | $18.92 | $19.44 | 13,800 |
| 1/9/2026 | $19.50 | $19.55 | $18.88 | $19.17 | 51,715 |
| 1/8/2026 | $18.49 | $19.68 | $18.30 | $19.68 | 61,625 |
| 1/7/2026 | $19.86 | $20.00 | $18.41 | $18.42 | 30,229 |
| 1/6/2026 | $19.83 | $20.30 | $19.45 | $19.99 | 40,944 |
| 1/5/2026 | $19.53 | $20.00 | $19.39 | $20.00 | 27,100 |
| 1/2/2026 | $20.00 | $20.13 | $19.14 | $19.46 | 40,500 |
| 12/31/2025 | $20.44 | $20.73 | $19.75 | $20.05 | 52,400 |
| 12/30/2025 | $21.21 | $21.30 | $20.16 | $20.16 | 32,000 |
| 12/29/2025 | $21.12 | $21.40 | $20.93 | $21.39 | 13,239 |
| 12/26/2025 | $20.39 | $21.47 | $20.39 | $21.28 | 19,105 |
| 12/24/2025 | $20.14 | $20.94 | $20.14 | $20.63 | 12,503 |
| 12/23/2025 | $20.13 | $20.58 | $20.06 | $20.17 | 10,209 |
| 12/22/2025 | $21.14 | $21.43 | $19.78 | $20.27 | 36,340 |
| 12/19/2025 | $21.12 | $21.38 | $20.78 | $21.29 | 83,435 |
| 12/18/2025 | $21.00 | $21.33 | $19.82 | $21.03 | 24,500 |
| 12/17/2025 | $20.83 | $20.90 | $20.52 | $20.90 | 17,035 |
| 12/16/2025 | $20.06 | $20.92 | $20.01 | $20.73 | 25,303 |
| 12/15/2025 | $20.39 | $20.58 | $20.15 | $20.34 | 32,200 |
| 12/12/2025 | $20.50 | $20.84 | $19.78 | $20.47 | 44,400 |
| 12/11/2025 | $19.98 | $20.80 | $19.98 | $20.69 | 32,038 |
| 12/10/2025 | $18.62 | $19.89 | $18.62 | $19.63 | 34,100 |
| 12/9/2025 | $19.22 | $19.25 | $18.96 | $18.96 | 16,671 |
| 12/8/2025 | $18.75 | $19.24 | $18.65 | $18.82 | 17,028 |
| 12/5/2025 | $18.81 | $19.06 | $18.66 | $18.75 | 10,700 |
| 12/4/2025 | $19.05 | $19.05 | $18.68 | $18.74 | 9,000 |
| 12/3/2025 | $18.59 | $19.25 | $18.59 | $19.20 | 27,500 |
| 12/2/2025 | $18.60 | $18.92 | $18.44 | $18.69 | 20,718 |
| 12/1/2025 | $18.82 | $19.25 | $18.53 | $18.60 | 31,300 |
| 11/28/2025 | $18.70 | $19.24 | $18.70 | $18.90 | 10,126 |
| 11/26/2025 | $18.88 | $19.42 | $18.72 | $18.86 | 13,200 |
| 11/25/2025 | $18.78 | $19.33 | $18.78 | $19.23 | 11,500 |
| 11/24/2025 | $18.80 | $18.80 | $17.87 | $18.53 | 13,001 |
| 11/21/2025 | $18.43 | $19.17 | $18.18 | $18.78 | 19,013 |
| 11/20/2025 | $18.35 | $18.72 | $17.92 | $18.50 | 24,049 |
| 11/19/2025 | $17.98 | $18.40 | $17.67 | $18.10 | 31,000 |
| 11/18/2025 | $17.36 | $18.07 | $17.36 | $17.87 | 24,926 |
| 11/17/2025 | $18.11 | $18.45 | $17.55 | $17.56 | 42,206 |
| 11/14/2025 | $18.80 | $19.07 | $18.54 | $18.54 | 8,500 |
| 11/13/2025 | $18.70 | $19.20 | $18.70 | $19.20 | 12,100 |
| 11/12/2025 | $18.47 | $19.22 | $18.35 | $19.12 | 26,600 |
| 11/11/2025 | $19.44 | $19.87 | $18.56 | $18.85 | 18,317 |
| 11/10/2025 | $19.13 | $19.89 | $19.03 | $19.73 | 28,800 |
| 11/7/2025 | $18.93 | $20.30 | $18.69 | $19.24 | 15,600 |
| 11/6/2025 | $18.66 | $19.07 | $18.66 | $19.06 | 16,500 |
| 11/5/2025 | $18.35 | $18.90 | $18.34 | $18.86 | 31,237 |