5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
+9.12%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+40.19%
Core Molding Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.05 | $19.45 (2.1%) | $19.66 | $19.02 | 16.96 K | $164.76 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 |
| 02/05/2026 | $20.03 | $20.55 (2.6%) | $20.59 | $20.00 | 12.50 K | $175.93 M |
| 02/04/2026 | $19.80 | $20.25 (2.27%) | $20.33 | $19.80 | 23.30 K | $173.36 M |
| 02/03/2026 | $19.63 | $19.71 (0.41%) | $19.95 | $19.63 | 30.00 K | $168.74 M |
| 02/02/2026 | $19.81 | $19.73 (-0.4%) | $20.16 | $19.25 | 29.41 K | $168.91 M |
| 01/30/2026 | $18.79 | $19.52 (3.89%) | $19.88 | $18.76 | 25.92 K | $167.11 M |
| 01/29/2026 | $18.99 | $19.42 (2.26%) | $19.42 | $18.77 | 13.30 K | $166.25 M |
| 01/28/2026 | $18.99 | $18.80 (-1%) | $19.19 | $18.72 | 17.30 K | $160.95 M |
| 01/27/2026 | $18.42 | $18.77 (1.9%) | $18.98 | $18.42 | 8.00 K | $160.69 M |
| 01/26/2026 | $18.57 | $18.66 (0.48%) | $19.06 | $18.57 | 16.80 K | $159.75 M |
| 01/23/2026 | $19.10 | $18.70 (-2.09%) | $19.10 | $18.61 | 10.10 K | $160.09 M |
| 01/22/2026 | $19.22 | $19.42 (1.04%) | $19.43 | $18.45 | 32.50 K | $166.25 M |
| 01/21/2026 | $18.43 | $19.13 (3.8%) | $19.29 | $18.43 | 14.40 K | $163.77 M |
| 01/20/2026 | $18.51 | $18.34 (-0.92%) | $18.67 | $18.10 | 24.40 K | $157.01 M |
| 01/16/2026 | $18.94 | $18.82 (-0.63%) | $19.29 | $18.67 | 16.00 K | $161.12 M |
| 01/15/2026 | $18.95 | $18.91 (-0.21%) | $19.57 | $18.87 | 15.63 K | $161.89 M |
| 01/14/2026 | $19.08 | $19.00 (-0.42%) | $19.40 | $18.76 | 8.40 K | $162.66 M |
| 01/13/2026 | $19.39 | $18.89 (-2.58%) | $19.39 | $18.82 | 13.10 K | $161.72 M |
| 01/12/2026 | $19.20 | $19.44 (1.25%) | $19.50 | $18.92 | 13.80 K | $166.43 M |
| 01/09/2026 | $19.50 | $19.17 (-1.69%) | $19.55 | $18.88 | 51.72 K | $164.11 M |
| 01/08/2026 | $18.49 | $19.68 (6.44%) | $19.68 | $18.30 | 61.63 K | $169.66 M |
| 01/07/2026 | $19.86 | $18.42 (-7.25%) | $20.00 | $18.41 | 30.23 K | $158.80 M |
| 01/06/2026 | $19.83 | $19.99 (0.81%) | $20.30 | $19.45 | 40.94 K | $172.33 M |
| 01/05/2026 | $19.53 | $20.00 (2.41%) | $20.00 | $19.39 | 27.10 K | $172.42 M |
| 01/02/2026 | $20.00 | $19.46 (-2.7%) | $20.13 | $19.14 | 40.50 K | $167.76 M |
| 12/31/2025 | $20.44 | $20.05 (-1.91%) | $20.73 | $19.75 | 52.40 K | $172.85 M |
| 12/30/2025 | $21.21 | $20.16 (-4.95%) | $21.30 | $20.16 | 32.00 K | $173.80 M |
| 12/29/2025 | $21.12 | $21.39 (1.28%) | $21.40 | $20.93 | 13.24 K | $184.40 M |
| 12/26/2025 | $20.39 | $21.28 (4.36%) | $21.47 | $20.39 | 19.11 K | $183.45 M |
| 12/24/2025 | $20.14 | $20.63 (2.43%) | $20.94 | $20.14 | 12.50 K | $177.85 M |
| 12/23/2025 | $20.13 | $20.17 (0.2%) | $20.58 | $20.06 | 10.21 K | $173.89 M |
| 12/22/2025 | $21.14 | $20.27 (-4.12%) | $21.43 | $19.78 | 36.34 K | $174.75 M |
| 12/19/2025 | $21.12 | $21.29 (0.8%) | $21.38 | $20.78 | 83.44 K | $183.54 M |
| 12/18/2025 | $21.00 | $21.03 (0.14%) | $21.33 | $19.82 | 24.50 K | $181.30 M |
| 12/17/2025 | $20.83 | $20.90 (0.34%) | $20.90 | $20.52 | 17.04 K | $180.18 M |
| 12/16/2025 | $20.06 | $20.73 (3.34%) | $20.92 | $20.01 | 25.30 K | $178.71 M |
| 12/15/2025 | $20.39 | $20.34 (-0.25%) | $20.58 | $20.15 | 32.20 K | $175.35 M |
| 12/12/2025 | $20.50 | $20.47 (-0.15%) | $20.84 | $19.78 | 44.40 K | $176.47 M |
| 12/11/2025 | $19.98 | $20.69 (3.55%) | $20.80 | $19.98 | 32.04 K | $178.37 M |
| 12/10/2025 | $18.62 | $19.63 (5.42%) | $19.89 | $18.62 | 34.10 K | $169.23 M |
| 12/09/2025 | $19.22 | $18.96 (-1.35%) | $19.25 | $18.96 | 16.67 K | $163.45 M |
| 12/08/2025 | $18.75 | $18.82 (0.37%) | $19.24 | $18.65 | 17.03 K | $162.25 M |
| 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 |
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.
