NYSE:CMT | Historical Stock Price | CORE MOLDING TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.68$3.97$9.37$22.11$52.181988-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.94$1.5813,800——
1994-12-29$0.94$1.5817,700——
1994-12-28$1.00$1.6918,200——
1994-12-27$0.94$1.587,100——
1994-12-23$0.94$1.5720,400——
1994-12-22$1.06$1.778,300——
1994-12-21$1.00$1.673,000——
1994-12-20$1.00$1.679,700——
1994-12-19$1.06$1.779,200——
1994-12-16$1.00$1.6713,500——
1994-12-15$0.94$1.574,200——
1994-12-14$0.94$1.578,500——
1994-12-13$0.94$1.578,200——
1994-12-12$0.94$1.5714,300——
1994-12-09$0.94$1.576,300——
1994-12-08$1.00$1.675,600——
1994-12-07$1.00$1.6711,100——
1994-12-06$0.94$1.5717,700——
1994-12-05$0.88$1.4626,800——
1994-12-02$0.94$1.573,700——
1994-12-01$1.00$1.675,000——
1994-11-30$1.00$1.673,600——
1994-11-29$1.00$1.673,000——
1994-11-28$1.00$1.675,000——
1994-11-25$0.94$1.574,000——
1994-11-23$0.94$1.576,400——
1994-11-22$0.94$1.57300——
1994-11-21$0.94$1.571,600——
1994-11-18$0.94$1.5715,400——
1994-11-17$0.94$1.574,400——
1994-11-16$0.94$1.5712,000——
1994-11-15$0.94$1.577,300——
1994-11-14$0.88$1.4615,400——
1994-11-11$0.94$1.574,900——
1994-11-10$0.94$1.5713,800——
1994-11-09$1.13$1.881,800——
1994-11-08$1.19$1.9819,700——
1994-11-07$1.25$2.0911,400——
1994-11-04$1.13$1.8831,400——
1994-11-03$1.13$1.8811,300——
1994-11-02$1.13$1.8841,800——
1994-11-01$1.13$1.8821,900——
1994-10-31$0.88$1.463,500——
1994-10-28$0.88$1.465,000——
1994-10-27$0.81$1.361,100——
1994-10-26$0.88$1.467,600——
1994-10-25$0.81$1.362,000——
1994-10-24$0.88$1.467,400——
1994-10-21$0.88$1.46300——
1994-10-20$0.75$1.2515,600——
1994-10-19$0.69$1.152,400——
1994-10-18$0.75$1.251,500——
1994-10-17$0.69$1.1510,500——
1994-10-14$0.75$1.252,200——
1994-10-13$0.81$1.361,400——
1994-10-12$0.81$1.361,000——
1994-10-11$0.81$1.361,300——
1994-10-10$0.88$1.46500——
1994-10-07$0.75$1.2511,400——
1994-10-06$0.88$1.465,900——
1994-10-05$0.88$1.469,000——
1994-10-04$0.75$1.2522,400——
1994-10-03$0.69$1.153,300——
1994-09-30$0.75$1.25200——
1994-09-29$0.75$1.259,600——
1994-09-28$0.75$1.25500——
1994-09-27$0.75$1.257,200——
1994-09-26$0.75$1.251,800——
1994-09-23$0.75$1.253,100——
1994-09-22$0.81$1.361,000——
1994-09-21$0.75$1.25300——
1994-09-20$0.75$1.257,200——
1994-09-19$0.75$1.25900——
1994-09-16$0.75$1.252,200——
1994-09-15$0.75$1.253,300——
1994-09-14$0.75$1.259,800——
1994-09-13$0.75$1.251,400——
1994-09-12$0.75$1.2516,400——
1994-09-09$0.69$1.157,600——
1994-09-08$0.69$1.152,700——
1994-09-07$0.69$1.150——
1994-09-06$0.69$1.1512,300——
1994-09-02$0.69$1.151,900——
1994-09-01$0.75$1.251,000——
1994-08-31$0.75$1.257,000——
1994-08-30$0.75$1.259,500——
1994-08-29$0.75$1.2516,400——
1994-08-26$0.81$1.360——
1994-08-25$0.81$1.36200——
1994-08-24$0.88$1.463,000——
1994-08-23$0.75$1.25800——
1994-08-22$0.81$1.363,400——
1994-08-19$0.81$1.364,800——
1994-08-18$0.88$1.461,200——
1994-08-17$0.88$1.461,300——
1994-08-16$0.94$1.574,500——
1994-08-15$0.94$1.576,800——
1994-08-12$0.88$1.466,500——
1994-08-11$0.94$1.571,200——
1994-08-10$0.94$1.5750,500——
1994-08-09$0.81$1.3628,900——
1994-08-08$0.75$1.253,800——
1994-08-05$0.75$1.251,000——
1994-08-04$0.75$1.2531,100——
1994-08-03$0.75$1.25137,700——
1994-08-02$1.00$1.678,300——
1994-08-01$0.94$1.572,100——
1994-07-29$0.94$1.575,400——
1994-07-28$0.94$1.575,000——
1994-07-27$0.94$1.572,200——
1994-07-26$0.88$1.462,200——
1994-07-25$0.94$1.57200——
1994-07-22$0.94$1.576,200——
1994-07-21$0.94$1.572,600——
1994-07-20$0.88$1.46100——
1994-07-19$0.88$1.460——
1994-07-18$0.88$1.460——
1994-07-15$0.88$1.461,000——
1994-07-14$0.94$1.572,600——
1994-07-13$0.94$1.576,000——
1994-07-12$0.94$1.57500——
1994-07-11$0.88$1.464,700——
1994-07-08$0.88$1.468,400——
1994-07-07$1.00$1.674,700——
1994-07-06$0.88$1.461,000——
1994-07-05$0.88$1.461,000——
1994-07-01$0.88$1.46500——
1994-06-30$0.88$1.46500——
1994-06-29$0.94$1.570——
1994-06-28$0.94$1.57300——
1994-06-27$0.94$1.57100——
1994-06-24$1.00$1.67900——
1994-06-23$0.94$1.575,800——
1994-06-22$0.94$1.571,000——
1994-06-21$1.00$1.671,400——
1994-06-20$1.00$1.67400——
1994-06-17$1.00$1.673,000——
1994-06-16$0.94$1.570——
1994-06-15$0.94$1.574,000——
1994-06-14$0.94$1.57600——
1994-06-13$1.00$1.670——
1994-06-10$1.00$1.67700——
1994-06-09$0.94$1.575,000——
1994-06-08$0.88$1.4611,000——
1994-06-07$1.06$1.771,700——
1994-06-06$1.06$1.775,600——
1994-06-03$1.00$1.671,100——
1994-06-02$1.00$1.672,100——
1994-06-01$1.13$1.881,100——
1994-05-31$1.00$1.67200——
1994-05-27$1.06$1.774,000——
1994-05-26$1.06$1.774,000——
1994-05-25$1.00$1.672,000——
1994-05-24$1.00$1.675,600——
1994-05-23$1.00$1.6713,600——
1994-05-20$0.94$1.571,400——
1994-05-19$0.94$1.573,900——
1994-05-18$1.00$1.675,500——
1994-05-17$1.00$1.677,700——
1994-05-16$1.00$1.672,000——
1994-05-13$1.13$1.8813,600——
1994-05-12$1.06$1.7713,100——
1994-05-11$1.13$1.8836,500——
1994-05-10$0.94$1.579,800——
1994-05-09$0.81$1.366,900——
1994-05-06$0.75$1.25900——
1994-05-05$0.81$1.3613,800——
1994-05-04$0.75$1.257,500——
1994-05-03$0.75$1.258,700——
1994-05-02$0.81$1.3621,000——
1994-04-29$0.75$1.2511,800——
1994-04-28$0.81$1.364,700——
1994-04-26$0.81$1.362,500——
1994-04-25$0.81$1.361,800——
1994-04-22$0.81$1.360——
1994-04-21$0.81$1.365,900——
1994-04-20$0.75$1.256,800——
1994-04-19$0.69$1.159,500——
1994-04-18$0.81$1.361,100——
1994-04-15$0.81$1.368,600——
1994-04-14$0.94$1.577,900——
1994-04-13$0.94$1.573,300——
1994-04-12$1.00$1.6713,000——
1994-04-11$1.00$1.675,100——
1994-04-08$1.00$1.6718,400——
1994-04-07$1.00$1.677,900——
1994-04-06$1.00$1.6724,200——
1994-04-05$1.06$1.773,700——
1994-04-04$1.06$1.7713,800——
1994-03-31$1.13$1.883,700——
1994-03-30$1.19$1.9837,000——
1994-03-29$1.19$1.981,000——
1994-03-28$1.19$1.985,000——
1994-03-25$1.25$2.0913,000——
1994-03-24$1.13$1.8811,800——
1994-03-23$1.13$1.881,500——
1994-03-22$1.13$1.881,300——
1994-03-21$1.13$1.882,700——
1994-03-18$1.19$1.981,500——
1994-03-17$1.19$1.98100——
1994-03-16$1.19$1.983,300——
1994-03-15$1.19$1.9811,500——
1994-03-14$1.25$2.093,900——
1994-03-11$1.25$2.091,000——
1994-03-10$1.19$1.980——
1994-03-09$1.19$1.987,700——
1994-03-08$1.13$1.887,000——
1994-03-07$1.19$1.983,500——
1994-03-04$1.13$1.88800——
1994-03-03$1.13$1.885,800——
1994-03-02$1.19$1.985,900——
1994-03-01$1.31$2.193,700——
1994-02-28$1.25$2.094,900——
1994-02-25$1.19$1.985,500——
1994-02-24$1.19$1.988,300——
1994-02-23$1.25$2.093,300——
1994-02-22$1.25$2.0910,600——
1994-02-18$1.38$2.309,700——
1994-02-17$1.25$2.093,000——
1994-02-16$1.19$1.981,100——
1994-02-15$1.25$2.0951,900——
1994-02-14$1.38$2.3011,900——
1994-02-11$1.44$2.406,500——
1994-02-10$1.50$2.507,500——
1994-02-09$1.44$2.401,200——
1994-02-08$1.38$2.304,500——
1994-02-07$1.50$2.5012,000——
1994-02-04$1.50$2.5023,300——
1994-02-03$1.38$2.3010,300——
1994-02-02$1.31$2.1929,500——
1994-02-01$1.25$2.09300——
1994-01-31$1.25$2.094,000——
1994-01-28$1.25$2.094,000——
1994-01-27$1.25$2.091,400——
1994-01-26$1.31$2.193,900——
1994-01-25$1.31$2.199,000——
1994-01-24$1.25$2.093,200——
1994-01-21$1.25$2.0914,200——
1994-01-20$1.31$2.191,700——
1994-01-19$1.25$2.095,200——
1994-01-18$1.38$2.30600——
1994-01-17$1.38$2.302,500——
1994-01-14$1.25$2.091,500——
1994-01-13$1.25$2.097,700——
1994-01-12$1.25$2.0918,400——
1994-01-11$1.31$2.198,600——
1994-01-10$1.38$2.303,500——
1994-01-07$1.44$2.407,600——
1994-01-06$1.44$2.4022,600——
1994-01-05$1.31$2.199,000——
1994-01-04$1.38$2.3026,800——
1994-01-03$1.44$2.4013,000——