5 DAY PERFORMANCE
-5.27%
1 MONTH PERFORMANCE
-8.38%
3 MONTH PERFORMANCE
-3.16%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-12.13%
Core Molding Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $16.79 | $15.60 (-7.09%) | $16.79 | $15.60 | 34,279 | $135.97 M |
| 12/31/2024 | $16.50 | $16.54 (0.24%) | $16.87 | $16.47 | 67,600 | $144.16 M |
| 12/30/2024 | $16.49 | $16.41 (-0.49%) | $16.56 | $16.00 | 68,600 | $143.03 M |
| 12/27/2024 | $16.29 | $16.51 (1.35%) | $16.68 | $16.29 | 45,000 | $143.90 M |
| 12/26/2024 | $16.60 | $16.58 (-0.12%) | $16.60 | $16.40 | 36,700 | $144.51 M |
| 12/24/2024 | $16.29 | $16.59 (1.84%) | $16.67 | $16.29 | 42,728 | $144.60 M |
| 12/23/2024 | $16.10 | $16.45 (2.17%) | $16.51 | $16.10 | 41,700 | $143.38 M |
| 12/20/2024 | $15.76 | $16.20 (2.79%) | $16.29 | $15.59 | 95,602 | $141.20 M |
| 12/19/2024 | $15.73 | $15.98 (1.59%) | $16.21 | $15.58 | 39,900 | $139.28 M |
| 12/18/2024 | $15.89 | $15.57 (-2.01%) | $16.25 | $15.51 | 49,600 | $135.71 M |
| 12/17/2024 | $16.19 | $15.97 (-1.36%) | $16.23 | $15.94 | 31,142 | $139.19 M |
| 12/16/2024 | $16.45 | $16.09 (-2.19%) | $16.55 | $16.09 | 29,000 | $140.24 M |
| 12/13/2024 | $16.17 | $16.31 (0.87%) | $16.48 | $15.93 | 37,200 | $142.16 M |
| 12/12/2024 | $16.08 | $16.13 (0.31%) | $16.27 | $15.77 | 48,007 | $140.59 M |
| 12/11/2024 | $16.18 | $16.07 (-0.68%) | $16.32 | $15.95 | 39,100 | $140.07 M |
| 12/10/2024 | $16.43 | $16.16 (-1.64%) | $16.51 | $16.11 | 48,103 | $140.85 M |
| 12/09/2024 | $16.52 | $16.43 (-0.54%) | $16.78 | $16.43 | 30,809 | $143.20 M |
| 12/06/2024 | $16.66 | $16.40 (-1.56%) | $16.78 | $16.32 | 27,900 | $142.94 M |
| 12/05/2024 | $16.90 | $16.55 (-2.07%) | $17.01 | $16.43 | 25,147 | $144.25 M |
| 12/04/2024 | $16.89 | $17.01 (0.71%) | $17.22 | $16.77 | 30,700 | $148.26 M |
| 12/03/2024 | $17.14 | $17.01 (-0.76%) | $17.14 | $16.77 | 41,000 | $148.26 M |
| 12/02/2024 | $16.76 | $17.07 (1.85%) | $17.20 | $16.43 | 58,814 | $148.78 M |
| 11/29/2024 | $16.66 | $16.54 (-0.72%) | $16.92 | $16.45 | 16,400 | $144.16 M |
| 11/27/2024 | $17.73 | $16.61 (-6.32%) | $17.89 | $16.55 | 41,900 | $144.77 M |
| 11/26/2024 | $17.61 | $17.48 (-0.74%) | $17.95 | $17.44 | 58,500 | $152.36 M |
| 11/25/2024 | $17.69 | $17.77 (0.45%) | $17.86 | $17.46 | 56,629 | $154.88 M |
| 11/22/2024 | $16.89 | $17.50 (3.61%) | $17.65 | $16.89 | 54,600 | $152.53 M |
| 11/21/2024 | $16.03 | $16.88 (5.3%) | $16.95 | $15.89 | 63,618 | $147.13 M |
| 11/20/2024 | $16.17 | $15.86 (-1.92%) | $16.19 | $15.81 | 32,627 | $138.24 M |
| 11/19/2024 | $16.19 | $16.10 (-0.56%) | $16.40 | $15.92 | 19,841 | $140.33 M |
| 11/18/2024 | $16.12 | $16.31 (1.18%) | $16.53 | $16.12 | 36,400 | $142.16 M |
| 11/15/2024 | $16.47 | $16.11 (-2.19%) | $16.61 | $16.02 | 31,600 | $140.41 M |
| 11/14/2024 | $16.41 | $16.74 (2.01%) | $16.79 | $16.41 | 32,300 | $145.91 M |
| 11/13/2024 | $16.93 | $16.41 (-3.07%) | $16.93 | $16.40 | 39,800 | $143.03 M |
| 11/12/2024 | $17.29 | $16.65 (-3.7%) | $17.29 | $16.55 | 35,200 | $145.12 M |
| 11/11/2024 | $17.00 | $17.27 (1.59%) | $17.49 | $16.83 | 66,106 | $150.53 M |
| 11/08/2024 | $16.79 | $17.00 (1.25%) | $17.09 | $16.63 | 52,200 | $148.17 M |
| 11/07/2024 | $16.80 | $16.78 (-0.12%) | $17.01 | $16.75 | 30,901 | $146.25 M |
| 11/06/2024 | $15.92 | $16.91 (6.22%) | $17.10 | $15.60 | 75,600 | $147.39 M |
| 11/05/2024 | $15.38 | $15.36 (-0.13%) | $15.86 | $15.35 | 27,701 | $133.88 M |
| 11/04/2024 | $15.16 | $15.73 (3.76%) | $15.78 | $15.16 | 32,172 | $137.10 M |
| 11/01/2024 | $15.30 | $15.13 (-1.11%) | $15.43 | $15.05 | 25,900 | $131.80 M |
| 10/31/2024 | $15.62 | $15.05 (-3.65%) | $15.62 | $15.05 | 26,500 | $131.10 M |
| 10/30/2024 | $15.61 | $15.50 (-0.7%) | $15.82 | $15.50 | 20,617 | $135.02 M |
| 10/29/2024 | $15.62 | $15.50 (-0.77%) | $15.85 | $15.50 | 23,226 | $135.02 M |
| 10/28/2024 | $15.61 | $15.80 (1.22%) | $16.03 | $15.61 | 24,204 | $137.63 M |
| 10/25/2024 | $16.21 | $15.50 (-4.38%) | $16.21 | $15.50 | 21,516 | $135.02 M |
| 10/24/2024 | $16.15 | $15.93 (-1.36%) | $16.42 | $15.89 | 20,145 | $138.77 M |
| 10/23/2024 | $16.14 | $16.21 (0.43%) | $16.37 | $15.91 | 17,500 | $141.21 M |
| 10/22/2024 | $16.80 | $16.16 (-3.81%) | $17.00 | $16.15 | 22,239 | $140.77 M |
| 10/21/2024 | $17.09 | $16.73 (-2.11%) | $17.17 | $16.60 | 28,605 | $145.74 M |
| 10/18/2024 | $17.32 | $17.11 (-1.21%) | $17.37 | $17.00 | 22,500 | $149.05 M |
| 10/17/2024 | $17.05 | $17.32 (1.58%) | $17.34 | $16.92 | 23,813 | $150.87 M |
| 10/16/2024 | $17.03 | $17.18 (0.88%) | $17.26 | $17.03 | 23,900 | $149.65 M |
| 10/15/2024 | $17.15 | $16.96 (-1.11%) | $17.52 | $16.96 | 30,900 | $147.74 M |
| 10/14/2024 | $17.45 | $17.17 (-1.6%) | $17.45 | $17.13 | 19,310 | $149.57 M |
| 10/11/2024 | $17.00 | $17.24 (1.41%) | $17.40 | $17.00 | 15,500 | $150.18 M |
| 10/10/2024 | $16.74 | $17.14 (2.39%) | $17.27 | $16.60 | 39,600 | $149.31 M |
| 10/09/2024 | $16.66 | $16.96 (1.8%) | $17.50 | $16.66 | 38,549 | $147.74 M |
| 10/08/2024 | $16.36 | $16.67 (1.89%) | $16.73 | $16.29 | 128,926 | $145.21 M |
| 10/07/2024 | $16.04 | $16.48 (2.74%) | $16.50 | $16.04 | 37,817 | $143.56 M |
| 10/04/2024 | $16.21 | $16.21 (0%) | $16.23 | $15.73 | 30,300 | $141.21 M |
| 10/03/2024 | $16.15 | $15.85 (-1.86%) | $16.20 | $15.78 | 27,938 | $138.07 M |
| 10/02/2024 | $16.35 | $16.15 (-1.22%) | $16.51 | $16.05 | 28,315 | $140.68 M |