MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMT — Core Molding Technologies, Inc.
NYSE AmericanCore Molding Technologies, Inc.
$23.02
+0.07(+0.31%)
- O
- 23.25
- H
- 23.43
- L
- 22.90
- V
- 63.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.02
Period Return+51.55%
Period High$28.69
Period Low$14.48
Avg Daily Volume29.0K
Total Trading Days365
CMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.25 | $23.43 | $22.90 | $23.02 | +$0.07 | +0.31% | 63,480 | $23.08 | $22.90 $23.43 |
| Oct 1, 2026 | $22.53 | $23.34 | $22.53 | $22.95 | +$0.20 | +0.88% | 63,374 | $23.03 | $22.53 $23.34 |
| Sep 30, 2026 | $22.75 | $23.31 | $22.46 | $22.75 | +$0.24 | +1.07% | 48,437 | $22.72 | $22.46 $23.31 |
| Sep 29, 2026 | $22.65 | $23.10 | $22.51 | $22.51 | +$0.01 | +0.04% | 32,732 | $22.74 | $22.51 $23.10 |
| Sep 28, 2026 | $23.18 | $23.18 | $22.48 | $22.50 | $-0.71 | -3.06% | 41,088 | $22.72 | $22.48 $23.18 |
| Sep 25, 2026 | $23.26 | $23.40 | $22.55 | $23.21 | +$0.11 | +0.48% | 48,365 | $22.98 | $22.55 $23.40 |
| Sep 24, 2026 | $22.85 | $23.45 | $22.83 | $23.10 | +$0.16 | +0.70% | 25,720 | $23.11 | $22.83 $23.45 |
| Sep 23, 2026 | $23.63 | $23.63 | $22.73 | $22.94 | $-0.86 | -3.61% | 35,611 | $23.10 | $22.73 $23.63 |
| Sep 22, 2026 | $23.72 | $24.15 | $23.50 | $23.80 | +$0.28 | +1.19% | 61,444 | $23.84 | $23.50 $24.15 |
| Sep 21, 2026 | $23.90 | $24.90 | $23.28 | $23.52 | $-0.68 | -2.81% | 32,094 | $23.62 | $23.28 $24.90 |
| Sep 18, 2026 | $23.77 | $24.27 | $22.62 | $24.20 | +$0.55 | +2.33% | 113,163 | $24.04 | $22.62 $24.27 |
| Sep 17, 2026 | $23.72 | $23.98 | $23.39 | $23.65 | +$0.23 | +0.98% | 37,338 | $23.64 | $23.39 $23.98 |
| Sep 16, 2026 | $23.82 | $24.20 | $23.22 | $23.42 | $-0.15 | -0.64% | 40,500 | $23.55 | $23.22 $24.20 |
| Sep 15, 2026 | $23.40 | $23.60 | $23.11 | $23.57 | +$0.16 | +0.68% | 26,754 | $23.51 | $23.11 $23.60 |
| Sep 14, 2026 | $23.96 | $23.96 | $23.16 | $23.41 | $-0.34 | -1.43% | 26,592 | $23.51 | $23.16 $23.96 |
| Sep 11, 2026 | $23.75 | $23.98 | $23.48 | $23.75 | +$0.07 | +0.30% | 28,674 | $23.69 | $23.48 $23.98 |
| Sep 10, 2026 | $23.66 | $23.95 | $23.42 | $23.68 | $-0.01 | -0.04% | 18,283 | $23.69 | $23.42 $23.95 |
| Sep 9, 2026 | $23.71 | $24.02 | $23.64 | $23.69 | $-0.02 | -0.08% | 21,754 | $23.82 | $23.64 $24.02 |
| Sep 8, 2026 | $24.28 | $24.28 | $23.69 | $23.71 | $-0.41 | -1.70% | 25,321 | $23.92 | $23.69 $24.28 |
| Sep 4, 2026 | $23.84 | $24.40 | $23.70 | $24.12 | +$0.08 | +0.33% | 23,194 | $24.11 | $23.70 $24.40 |
| Sep 3, 2026 | $24.58 | $24.58 | $23.03 | $24.04 | $-0.12 | -0.50% | 16,829 | $24.03 | $23.03 $24.58 |
| Sep 2, 2026 | $25.23 | $25.23 | $23.76 | $24.16 | $-0.56 | -2.27% | 38,895 | $24.24 | $23.76 $25.23 |
| Sep 1, 2026 | $24.90 | $25.36 | $24.52 | $24.72 | $-0.33 | -1.32% | 15,984 | $24.83 | $24.52 $25.36 |
| Aug 31, 2026 | $25.08 | $25.55 | $24.57 | $25.05 | +$0.05 | +0.20% | 26,012 | $25.03 | $24.57 $25.55 |
| Aug 28, 2026 | $25.10 | $25.86 | $24.91 | $25.00 | +$0.00 | +0.00% | 24,744 | $25.12 | $24.91 $25.86 |
| Aug 27, 2026 | $25.13 | $25.41 | $24.74 | $25.00 | $-0.24 | -0.95% | 12,100 | $25.12 | $24.74 $25.41 |
| Aug 26, 2026 | $25.34 | $25.50 | $24.81 | $25.24 | $-0.10 | -0.39% | 20,534 | $25.20 | $24.81 $25.50 |
| Aug 25, 2026 | $25.11 | $26.57 | $25.07 | $25.34 | +$0.25 | +1.00% | 26,352 | $25.33 | $25.07 $26.57 |
| Aug 24, 2026 | $25.57 | $26.39 | $25.09 | $25.09 | $-1.06 | -4.05% | 24,186 | $25.53 | $25.09 $26.39 |
| Aug 21, 2026 | $26.35 | $26.60 | $25.88 | $26.15 | $-0.03 | -0.11% | 36,614 | $26.11 | $25.88 $26.60 |