CMT
Core Molding Tec (CMT)
NYSE
$23.57+$0.25 (+1.05%)
Price as of Jun 03, 2026 4:16 PM EDT
  • $202.9M
    Market Cap
  • 45.02%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -9.12%
    Low Price$23.26
    High Price$26.00
  • 3 Months
    +21.58%
    Low Price$18.05
    High Price$28.35
  • 1 Year
    +45.02%
    Low Price$15.99
    High Price$28.35
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
23.36
23.54
22.70
23.32
-0.13%
20,904
06/01/2026
23.69
23.69
22.84
23.35
-1.44%
31,392
05/29/2026
24.90
25.20
23.45
23.69
-3.27%
24,089
05/28/2026
24.05
24.60
23.73
24.49
+2.86%
24,234
05/27/2026
23.98
24.28
23.64
23.81
+0.72%
19,197
05/26/2026
23.74
24.31
23.58
23.64
+0.47%
16,167
05/22/2026
24.18
24.97
23.22
23.53
-2.77%
38,750
05/21/2026
23.30
24.34
23.19
24.20
+3.42%
46,704
05/20/2026
23.23
24.05
23.20
23.40
-0.09%
21,658
05/19/2026
23.52
23.97
23.19
23.42
+0.69%
27,279
05/18/2026
23.87
23.99
23.12
23.26
-2.72%
32,731
05/15/2026
24.40
25.20
23.90
23.91
-3.16%
15,035
05/14/2026
24.32
25.10
24.25
24.69
+2.19%
14,198
05/13/2026
24.20
24.50
23.55
24.16
-1.02%
25,156
05/12/2026
23.93
25.23
23.80
24.41
+0.99%
34,436
05/11/2026
25.72
25.89
23.87
24.17
-7.04%
64,466
05/08/2026
24.68
26.85
24.44
26.00
+4.17%
36,985
05/07/2026
23.91
26.30
22.39
24.96
+1.75%
47,269
05/07/2026
$0.37 Earnings
05/06/2026
25.96
25.96
24.41
24.53
-4.10%
16,964
05/05/2026
25.61
26.34
25.40
25.58
-0.31%
22,964
05/04/2026
26.45
26.84
25.33
25.66
-3.57%
35,233
05/01/2026
27.14
27.29
26.35
26.61
-1.26%
20,784
04/30/2026
27.32
27.83
26.78
26.95
-1.61%
33,272
04/29/2026
28.10
28.57
27.20
27.39
-2.42%
27,903
04/28/2026
27.76
28.65
27.76
28.07
+1.19%
30,460
04/27/2026
28.29
28.41
27.10
27.74
-1.28%
34,892
04/24/2026
27.02
28.10
26.55
28.10
+2.97%
58,853
04/23/2026
27.06
27.80
26.75
27.29
+2.10%
22,076
04/22/2026
27.77
27.77
26.29
26.73
-3.15%
18,245
04/21/2026
28.41
28.56
27.11
27.60
-2.65%
47,430
04/20/2026
27.41
28.69
27.25
28.35
+3.96%
59,003
04/17/2026
26.60
27.93
26.30
27.27
+3.69%
58,379
04/16/2026
26.35
26.54
26.00
26.30
-0.23%
34,861
04/15/2026
25.85
26.40
25.31
26.36
+1.66%
36,169
04/14/2026
25.47
26.47
25.20
25.93
+1.41%
54,569
04/13/2026
23.98
25.89
23.51
25.57
+7.39%
88,648
04/10/2026
23.11
23.89
22.17
23.81
+2.32%
39,119
04/09/2026
23.22
23.34
22.84
23.27
+1.09%
36,625
04/08/2026
23.40
23.40
22.83
23.02
+1.23%
30,862
04/07/2026
22.35
23.00
22.17
22.74
+1.47%
28,286
04/06/2026
22.36
22.78
21.85
22.41
+1.08%
28,198
04/02/2026
22.12
22.40
21.64
22.17
-1.03%
18,976
04/01/2026
22.48
22.79
22.25
22.40
0.00%
17,735
03/31/2026
22.97
22.97
22.12
22.40
-0.88%
35,031
03/30/2026
22.97
22.97
21.91
22.60
+2.91%
34,346
03/27/2026
22.42
22.97
21.52
21.96
-2.57%
43,060
03/26/2026
20.70
22.66
20.70
22.54
+7.80%
38,292
03/25/2026
21.72
21.72
20.47
20.91
-0.71%
36,719
03/24/2026
21.13
21.79
21.06
21.06
-3.04%
33,259
03/23/2026
20.37
21.79
20.37
21.72
+8.28%
26,951
03/20/2026
20.37
20.55
19.70
20.06
-1.86%
68,278
03/19/2026
20.45
20.67
20.10
20.44
-1.45%
19,433
03/18/2026
20.25
20.81
20.12
20.74
+1.37%
30,068
03/17/2026
19.90
20.85
19.90
20.46
+3.59%
25,515
03/16/2026
19.78
20.00
19.25
19.75
+2.23%
13,846
03/13/2026
19.40
19.78
19.03
19.32
-0.77%
18,790
03/12/2026
18.71
19.58
18.62
19.47
+5.36%
58,798
03/11/2026
19.25
20.00
18.30
18.48
-5.52%
19,603
03/10/2026
19.86
20.98
19.06
19.56
+8.37%
65,650
03/10/2026
$0.47 Earnings
03/09/2026
18.83
19.11
17.71
18.05
-4.04%
47,404
03/06/2026
18.62
18.98
18.57
18.81
-1.93%
12,882
03/05/2026
19.34
19.34
18.94
19.18
-0.67%
26,890
03/04/2026
19.36
20.12
19.31
19.31
-0.05%
23,203
03/03/2026
18.96
19.75
18.88
19.32
-2.23%
12,738
03/02/2026
18.41
19.77
18.41
19.76
+8.27%
47,881
02/27/2026
18.93
19.04
18.25
18.25
-4.80%
20,299
02/26/2026
18.66
19.82
18.66
19.17
-1.29%
12,496
02/25/2026
19.22
19.60
19.00
19.42
+1.15%
19,952
02/24/2026
19.36
19.36
19.05
19.20
-0.47%
14,851
02/23/2026
19.20
19.96
18.74
19.29
+0.47%
37,960
02/20/2026
19.42
19.42
18.92
19.20
-1.39%
8,280
02/19/2026
18.90
19.90
18.90
19.47
+0.10%
15,808
02/18/2026
19.05
19.66
19.02
19.45
+2.37%
19,402
02/17/2026
18.77
19.26
18.70
19.00
-0.84%
25,937
02/13/2026
19.65
19.89
19.16
19.16
-3.67%
17,100
02/12/2026
20.01
20.01
19.52
19.89
-0.85%
20,696
02/11/2026
20.11
20.30
19.31
20.06
+2.03%
16,103
02/10/2026
20.10
20.24
19.66
19.66
-2.19%
19,699
02/09/2026
19.94
20.36
19.94
20.10
-1.71%
21,590
02/06/2026
20.63
20.98
20.45
20.45
-0.49%
24,161
02/05/2026
20.03
20.59
20.00
20.55
+1.48%
12,454
02/04/2026
19.80
20.33
19.80
20.25
+2.74%
23,258
02/03/2026
19.63
19.95
19.63
19.71
-0.10%
29,963
02/02/2026
19.81
20.16
19.25
19.73
+1.08%
29,406
01/30/2026
18.79
19.88
18.76
19.52
+0.51%
25,919
01/29/2026
18.99
19.42
18.77
19.42
+3.30%
13,266
01/28/2026
18.99
19.19
18.72
18.80
+0.16%
17,286
01/27/2026
18.42
18.98
18.42
18.77
+0.59%
7,976
01/26/2026
18.57
19.06
18.57
18.66
-0.21%
16,772
01/23/2026
19.10
19.10
18.61
18.70
-3.71%
10,063
01/22/2026
19.22
19.43
18.45
19.42
+1.52%
32,501
01/21/2026
18.43
19.29
18.43
19.13
+4.31%
14,363
01/20/2026
18.51
18.67
18.10
18.34
-2.55%
24,377
01/16/2026
18.94
19.29
18.67
18.82
-0.48%
15,973
01/15/2026
18.95
19.57
18.87
18.91
-0.47%
15,625
01/14/2026
19.08
19.40
18.76
19.00
+0.58%
8,378
01/13/2026
19.39
19.39
18.82
18.89
-2.83%
13,066
01/12/2026
19.20
19.50
18.92
19.44
+1.41%
13,775