5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
+23.46%
6 MONTH PERFORMANCE
+17.23%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
+15.75%
Core Molding Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $17.23 | $17.58 (2%) | $17.58 | $17.14 | 15.18 K | $149.92 M |
| 07/07/2025 | $17.21 | $17.09 (-0.7%) | $17.36 | $17.05 | 23.40 K | $147.33 M |
| 07/03/2025 | $17.21 | $17.30 (0.52%) | $17.30 | $17.05 | 14.74 K | $149.14 M |
| 07/02/2025 | $17.27 | $17.24 (-0.17%) | $17.30 | $17.02 | 19.73 K | $148.63 M |
| 07/01/2025 | $16.70 | $17.30 (3.59%) | $17.45 | $16.56 | 32.44 K | $149.14 M |
| 06/30/2025 | $17.05 | $16.59 (-2.7%) | $17.11 | $16.59 | 44.70 K | $143.02 M |
| 06/27/2025 | $17.15 | $16.86 (-1.69%) | $17.20 | $16.54 | 159.61 K | $145.35 M |
| 06/26/2025 | $16.64 | $17.16 (3.12%) | $17.17 | $16.64 | 41.00 K | $147.94 M |
| 06/25/2025 | $16.51 | $16.57 (0.36%) | $16.65 | $16.35 | 42.20 K | $142.85 M |
| 06/24/2025 | $16.62 | $16.51 (-0.66%) | $16.71 | $16.26 | 51.03 K | $142.33 M |
| 06/23/2025 | $16.50 | $16.52 (0.12%) | $16.70 | $16.16 | 91.60 K | $142.42 M |
| 06/20/2025 | $16.61 | $16.44 (-1.02%) | $16.64 | $16.35 | 76.25 K | $141.73 M |
| 06/18/2025 | $16.45 | $16.62 (1.03%) | $16.65 | $16.12 | 30.30 K | $143.28 M |
| 06/17/2025 | $16.57 | $16.45 (-0.72%) | $16.68 | $16.45 | 25.30 K | $141.82 M |
| 06/16/2025 | $16.47 | $16.68 (1.28%) | $16.73 | $16.41 | 35.00 K | $143.80 M |
| 06/13/2025 | $16.52 | $16.47 (-0.3%) | $16.65 | $16.41 | 20.43 K | $141.99 M |
| 06/12/2025 | $16.55 | $16.68 (0.79%) | $16.70 | $16.50 | 14.11 K | $143.80 M |
| 06/11/2025 | $16.58 | $16.55 (-0.18%) | $16.65 | $16.52 | 15.41 K | $142.68 M |
| 06/10/2025 | $16.09 | $16.50 (2.55%) | $16.57 | $16.09 | 33.65 K | $142.25 M |
| 06/09/2025 | $16.07 | $15.99 (-0.5%) | $16.27 | $15.94 | 26.12 K | $137.85 M |
| 06/06/2025 | $16.10 | $16.05 (-0.31%) | $16.33 | $15.96 | 39.40 K | $138.37 M |
| 06/05/2025 | $16.16 | $16.02 (-0.87%) | $16.29 | $15.89 | 38.90 K | $138.11 M |
| 06/04/2025 | $16.07 | $16.08 (0.06%) | $16.10 | $15.81 | 32.71 K | $138.63 M |
| 06/03/2025 | $16.29 | $16.08 (-1.29%) | $16.43 | $15.96 | 70.42 K | $138.63 M |
| 06/02/2025 | $16.73 | $16.18 (-3.29%) | $16.77 | $16.18 | 50.60 K | $139.49 M |
| 05/30/2025 | $16.66 | $16.67 (0.06%) | $16.89 | $16.26 | 27.05 K | $143.71 M |
| 05/29/2025 | $15.91 | $16.66 (4.71%) | $16.72 | $15.91 | 36.30 K | $143.63 M |
| 05/28/2025 | $16.09 | $15.96 (-0.81%) | $16.20 | $15.90 | 16.70 K | $137.59 M |
| 05/27/2025 | $15.90 | $16.17 (1.7%) | $16.24 | $15.85 | 27.91 K | $139.40 M |
| 05/23/2025 | $15.87 | $15.67 (-1.26%) | $15.94 | $15.62 | 21.80 K | $135.09 M |
| 05/22/2025 | $15.83 | $15.90 (0.44%) | $16.10 | $15.83 | 34.30 K | $137.07 M |
| 05/21/2025 | $15.71 | $15.96 (1.59%) | $15.99 | $15.66 | 21.20 K | $137.59 M |
| 05/20/2025 | $15.78 | $15.88 (0.63%) | $16.06 | $15.78 | 31.23 K | $136.90 M |
| 05/19/2025 | $15.49 | $15.70 (1.36%) | $15.83 | $15.02 | 17.20 K | $135.35 M |
| 05/16/2025 | $15.64 | $15.60 (-0.26%) | $15.75 | $15.49 | 18.64 K | $134.49 M |
| 05/15/2025 | $15.48 | $15.66 (1.16%) | $15.70 | $15.38 | 18.30 K | $135.00 M |
| 05/14/2025 | $15.53 | $15.43 (-0.64%) | $15.53 | $15.33 | 27.20 K | $133.02 M |
| 05/13/2025 | $15.50 | $15.57 (0.45%) | $15.66 | $15.50 | 10.75 K | $134.23 M |
| 05/12/2025 | $16.00 | $15.48 (-3.25%) | $16.00 | $15.33 | 38.53 K | $133.45 M |
| 05/09/2025 | $14.90 | $15.59 (4.63%) | $15.88 | $14.90 | 50.90 K | $134.40 M |
| 05/08/2025 | $15.23 | $14.91 (-2.1%) | $15.23 | $14.48 | 29.83 K | $129.96 M |
| 05/07/2025 | $15.37 | $15.42 (0.33%) | $15.51 | $15.19 | 19.42 K | $134.40 M |
| 05/06/2025 | $15.26 | $15.17 (-0.59%) | $15.66 | $15.15 | 24.00 K | $132.22 M |
| 05/05/2025 | $15.74 | $15.53 (-1.33%) | $15.75 | $15.46 | 27.80 K | $135.36 M |
| 05/02/2025 | $15.39 | $15.57 (1.17%) | $15.78 | $15.34 | 31.10 K | $135.71 M |
| 05/01/2025 | $15.22 | $15.22 (0%) | $15.40 | $14.95 | 32.03 K | $132.66 M |
| 04/30/2025 | $14.83 | $15.38 (3.71%) | $15.39 | $14.69 | 34.23 K | $134.05 M |
| 04/29/2025 | $15.17 | $14.91 (-1.71%) | $15.37 | $14.90 | 32.30 K | $129.96 M |
| 04/28/2025 | $15.32 | $15.09 (-1.5%) | $15.32 | $14.97 | 15.61 K | $131.52 M |
| 04/25/2025 | $15.20 | $15.09 (-0.72%) | $15.27 | $14.99 | 15.11 K | $131.52 M |
| 04/24/2025 | $15.06 | $15.25 (1.26%) | $15.36 | $15.06 | 18.40 K | $132.92 M |
| 04/23/2025 | $15.43 | $15.03 (-2.59%) | $15.43 | $14.89 | 39.00 K | $131.00 M |
| 04/22/2025 | $15.30 | $15.19 (-0.72%) | $15.37 | $15.03 | 21.05 K | $132.40 M |
| 04/21/2025 | $14.86 | $15.08 (1.48%) | $15.19 | $14.79 | 26.50 K | $131.44 M |
| 04/17/2025 | $15.11 | $15.19 (0.53%) | $15.39 | $15.06 | 27.90 K | $132.40 M |
| 04/16/2025 | $15.01 | $15.07 (0.4%) | $15.19 | $14.84 | 23.90 K | $131.35 M |
| 04/15/2025 | $15.08 | $14.95 (-0.86%) | $15.18 | $14.88 | 25.70 K | $130.30 M |
| 04/14/2025 | $15.04 | $14.92 (-0.8%) | $15.40 | $14.85 | 32.90 K | $130.04 M |
| 04/11/2025 | $14.69 | $15.08 (2.65%) | $15.33 | $14.69 | 19.12 K | $131.44 M |
| 04/10/2025 | $14.75 | $14.78 (0.2%) | $15.21 | $14.35 | 31.74 K | $128.82 M |
| 04/09/2025 | $14.06 | $14.94 (6.26%) | $15.57 | $14.06 | 53.24 K | $130.22 M |
| 04/08/2025 | $14.91 | $14.11 (-5.37%) | $14.91 | $13.99 | 56.63 K | $122.98 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.
