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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$1.13$1.9534,100——
1995-12-28$1.13$1.9513,600——
1995-12-27$1.19$2.0620,600——
1995-12-26$1.25$2.1715,400——
1995-12-22$1.25$2.1715,000——
1995-12-21$1.25$2.177,600——
1995-12-20$1.38$2.3814,600——
1995-12-19$1.25$2.1715,300——
1995-12-18$1.13$1.9521,000——
1995-12-15$1.19$2.0618,200——
1995-12-14$1.31$2.289,300——
1995-12-13$1.06$1.8425,200——
1995-12-12$1.25$2.1719,700——
1995-12-11$1.06$1.8428,800——
1995-12-08$1.06$1.8412,800——
1995-12-07$1.06$1.846,500——
1995-12-06$1.00$1.734,000——
1995-12-05$1.06$1.8428,400——
1995-12-04$1.06$1.846,500——
1995-12-01$1.13$1.9510,300——
1995-11-30$1.13$1.958,700——
1995-11-29$1.13$1.951,800——
1995-11-28$1.13$1.9514,200——
1995-11-27$1.19$2.062,600——
1995-11-24$1.13$1.95400——
1995-11-22$1.13$1.954,400——
1995-11-21$1.25$2.172,700——
1995-11-20$1.31$2.2815,900——
1995-11-17$1.13$1.9510,400——
1995-11-16$1.06$1.8411,300——
1995-11-15$1.06$1.8423,000——
1995-11-14$1.13$1.9510,200——
1995-11-13$1.19$2.065,900——
1995-11-10$1.31$2.284,300——
1995-11-09$1.19$2.0617,700——
1995-11-08$1.19$2.063,300——
1995-11-07$1.19$2.066,800——
1995-11-06$1.19$2.065,200——
1995-11-03$1.13$1.953,200——
1995-11-02$1.13$1.951,400——
1995-11-01$1.13$1.950——
1995-10-31$1.13$1.951,200——
1995-10-30$1.19$2.0616,800——
1995-10-27$1.13$1.950——
1995-10-26$1.13$1.956,500——
1995-10-25$1.13$1.955,300——
1995-10-24$1.13$1.951,300——
1995-10-23$1.19$2.067,300——
1995-10-20$1.19$2.06600——
1995-10-19$1.19$2.067,300——
1995-10-18$1.25$2.177,800——
1995-10-17$1.25$2.178,300——
1995-10-16$1.25$2.174,300——
1995-10-13$1.25$2.175,200——
1995-10-12$1.38$2.382,900——
1995-10-11$1.25$2.178,500——
1995-10-10$1.19$2.06100——
1995-10-09$1.19$2.062,000——
1995-10-06$1.19$2.061,000——
1995-10-05$1.19$2.063,600——
1995-10-04$1.19$2.064,700——
1995-10-03$1.19$2.064,600——
1995-10-02$1.13$1.951,200——
1995-09-29$1.13$1.952,700——
1995-09-28$1.13$1.952,100——
1995-09-27$1.13$1.952,000——
1995-09-26$1.13$1.955,200——
1995-09-25$1.06$1.841,000——
1995-09-22$1.06$1.841,700——
1995-09-21$1.06$1.843,500——
1995-09-20$1.06$1.849,500——
1995-09-19$1.13$1.958,000——
1995-09-18$1.06$1.841,900——
1995-09-15$1.13$1.906,400——
1995-09-14$1.13$1.902,800——
1995-09-13$1.06$1.791,500——
1995-09-12$1.06$1.791,700——
1995-09-11$1.13$1.901,500——
1995-09-08$1.19$2.005,200——
1995-09-07$1.19$2.008,100——
1995-09-06$1.19$2.002,100——
1995-09-05$1.19$2.0060,000——
1995-09-01$1.19$2.004,500——
1995-08-31$1.19$2.00200——
1995-08-30$1.19$2.0013,300——
1995-08-29$1.19$2.00700——
1995-08-28$1.19$2.00600——
1995-08-25$1.19$2.003,700——
1995-08-24$1.25$2.114,400——
1995-08-23$1.19$2.002,400——
1995-08-22$1.19$2.001,300——
1995-08-21$1.25$2.115,600——
1995-08-18$1.31$2.212,700——
1995-08-17$1.31$2.2114,400——
1995-08-16$1.25$2.116,100——
1995-08-15$1.25$2.115,400——
1995-08-14$1.25$2.114,500——
1995-08-11$1.31$2.21500——
1995-08-10$1.31$2.215,000——
1995-08-09$1.25$2.1112,200——
1995-08-08$1.31$2.211,300——
1995-08-07$1.38$2.322,400——
1995-08-04$1.38$2.3210,700——
1995-08-03$1.38$2.320——
1995-08-02$1.38$2.3225,100——
1995-08-01$1.38$2.322,800——
1995-07-31$1.38$2.324,000——
1995-07-28$1.38$2.3217,700——
1995-07-27$1.38$2.32104,000——
1995-07-26$1.38$2.325,200——
1995-07-25$1.44$2.437,700——
1995-07-24$1.44$2.432,700——
1995-07-21$1.50$2.5317,000——
1995-07-20$1.50$2.535,100——
1995-07-19$1.44$2.4310,000——
1995-07-18$1.56$2.645,900——
1995-07-17$1.56$2.643,300——
1995-07-14$1.56$2.645,500——
1995-07-13$1.56$2.646,700——
1995-07-12$1.56$2.643,500——
1995-07-11$1.63$2.747,600——
1995-07-10$1.56$2.649,400——
1995-07-07$1.63$2.747,100——
1995-07-06$1.63$2.748,300——
1995-07-05$1.63$2.748,700——
1995-07-03$1.63$2.740——
1995-06-30$1.63$2.742,600——
1995-06-29$1.63$2.743,000——
1995-06-28$1.69$2.854,900——
1995-06-27$1.63$2.7415,400——
1995-06-26$1.66$2.7934,600——
1995-06-23$1.63$2.746,100——
1995-06-22$1.63$2.744,200——
1995-06-21$1.56$2.64300——
1995-06-20$1.56$2.645,200——
1995-06-19$1.63$2.747,900——
1995-06-16$1.63$2.743,000——
1995-06-15$1.56$2.6414,500——
1995-06-14$1.56$2.642,000——
1995-06-13$1.56$2.64800——
1995-06-12$1.50$2.532,900——
1995-06-09$1.44$2.433,600——
1995-06-08$1.38$2.320——
1995-06-07$1.38$2.324,000——
1995-06-06$1.50$2.531,600——
1995-06-05$1.44$2.4311,800——
1995-06-02$1.50$2.5340,100——
1995-06-01$1.50$2.530——
1995-05-31$1.50$2.536,000——
1995-05-30$1.50$2.5315,900——
1995-05-26$1.56$2.644,500——
1995-05-25$1.56$2.645,000——
1995-05-24$1.56$2.646,400——
1995-05-23$1.50$2.536,100——
1995-05-22$1.50$2.537,600——
1995-05-19$1.50$2.5320,500——
1995-05-18$1.56$2.6410,400——
1995-05-17$1.69$2.857,700——
1995-05-16$1.56$2.6421,500——
1995-05-15$1.56$2.6414,400——
1995-05-12$1.50$2.536,400——
1995-05-11$1.44$2.432,800——
1995-05-10$1.38$2.3210,500——
1995-05-09$1.38$2.327,100——
1995-05-08$1.31$2.218,300——
1995-05-05$1.31$2.21500——
1995-05-04$1.38$2.327,800——
1995-05-03$1.31$2.212,400——
1995-05-02$1.38$2.322,700——
1995-05-01$1.38$2.3210,700——
1995-04-28$1.31$2.215,800——
1995-04-27$1.25$2.113,500——
1995-04-26$1.25$2.1115,000——
1995-04-25$1.19$2.0016,900——
1995-04-24$1.31$2.2110,700——
1995-04-21$1.06$1.7911,400——
1995-04-20$1.06$1.7918,100——
1995-04-19$1.06$1.792,900——
1995-04-18$1.06$1.79800——
1995-04-17$1.06$1.792,300——
1995-04-13$1.00$1.690——
1995-04-12$1.00$1.691,900——
1995-04-11$1.00$1.695,700——
1995-04-10$1.06$1.794,800——
1995-04-07$1.00$1.693,100——
1995-04-06$1.00$1.692,800——
1995-04-05$1.06$1.796,300——
1995-04-04$1.06$1.792,300——
1995-04-03$1.00$1.695,300——
1995-03-31$1.00$1.692,800——
1995-03-30$1.13$1.908,300——
1995-03-29$1.13$1.905,000——
1995-03-28$1.13$1.909,800——
1995-03-27$1.06$1.798,400——
1995-03-24$1.13$1.900——
1995-03-23$1.13$1.90200——
1995-03-22$1.13$1.904,800——
1995-03-21$1.25$2.118,800——
1995-03-20$1.06$1.793,600——
1995-03-17$1.13$1.9010,600——
1995-03-16$1.13$1.905,600——
1995-03-15$1.25$2.116,200——
1995-03-14$1.19$2.0014,900——
1995-03-13$1.25$2.111,600——
1995-03-10$1.19$2.002,600——
1995-03-09$1.19$2.005,200——
1995-03-08$1.13$1.902,000——
1995-03-07$1.13$1.904,600——
1995-03-06$1.13$1.90400——
1995-03-03$1.13$1.901,900——
1995-03-02$1.19$2.00100——
1995-03-01$1.19$2.004,000——
1995-02-28$1.13$1.902,200——
1995-02-27$1.13$1.902,600——
1995-02-24$1.25$2.112,500——
1995-02-23$1.19$2.0014,900——
1995-02-22$1.31$2.214,600——
1995-02-21$1.31$2.2123,300——
1995-02-17$1.31$2.2134,900——
1995-02-16$1.25$2.1142,200——
1995-02-15$1.13$1.904,800——
1995-02-14$1.13$1.907,200——
1995-02-13$1.13$1.903,600——
1995-02-10$1.13$1.904,200——
1995-02-09$1.06$1.792,000——
1995-02-08$1.06$1.791,000——
1995-02-07$1.13$1.9010,800——
1995-02-06$1.06$1.794,400——
1995-02-03$1.13$1.905,900——
1995-02-02$1.13$1.904,300——
1995-02-01$1.06$1.793,600——
1995-01-31$1.13$1.906,300——
1995-01-30$1.13$1.906,200——
1995-01-27$1.00$1.692,500——
1995-01-26$0.94$1.581,100——
1995-01-25$0.94$1.586,100——
1995-01-24$0.94$1.58500——
1995-01-23$0.94$1.588,000——
1995-01-20$0.94$1.580——
1995-01-19$0.94$1.585,000——
1995-01-18$0.94$1.58500——
1995-01-17$0.94$1.581,200——
1995-01-16$1.00$1.697,000——
1995-01-13$1.00$1.694,100——
1995-01-12$1.00$1.693,300——
1995-01-11$1.00$1.69600——
1995-01-10$1.00$1.694,200——
1995-01-09$1.06$1.794,300——
1995-01-06$1.06$1.795,100——
1995-01-05$0.94$1.587,300——
1995-01-04$0.94$1.58700——
1995-01-03$0.94$1.582,100——