CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.87	37.07	36.35	37.07	37.07	0.32%	880,579
Sep 25, 2025	36.65	37.31	36.65	36.95	36.95	0.08%	831,219
Sep 24, 2025	37.22	37.33	36.87	36.92	36.92	-1.99%	668,873
Sep 23, 2025	37.60	38.00	37.44	37.67	37.67	-0.19%	466,865
Sep 22, 2025	38.22	38.25	37.65	37.74	37.74	-0.68%	286,413
Sep 19, 2025	38.60	38.75	38.00	38.00	38.00	-1.09%	1,832,530
Sep 18, 2025	38.20	38.45	37.88	38.42	38.42	0.79%	740,930
Sep 17, 2025	38.45	38.45	38.01	38.12	38.12	-1.06%	816,683
Sep 16, 2025	38.56	38.64	38.22	38.53	38.53	0.42%	567,577
Sep 15, 2025	38.49	38.64	38.17	38.37	38.37	0.10%	1,274,026
Sep 12, 2025	39.30	39.47	38.25	38.33	38.33	-3.08%	844,652
Sep 11, 2025	39.10	39.66	39.01	39.55	39.13	0.28%	735,731
Sep 10, 2025	39.25	39.44	38.98	39.44	39.03	0.23%	508,742
Sep 9, 2025	39.50	39.56	39.20	39.35	38.94	-0.30%	540,760
Sep 8, 2025	39.64	39.78	39.33	39.47	39.06	0.03%	534,210
Sep 5, 2025	39.75	39.75	39.34	39.46	39.05	0.92%	684,706
Sep 4, 2025	38.86	39.36	38.86	39.10	38.69	0.13%	982,579
Sep 3, 2025	39.29	39.76	38.95	39.05	38.64	-1.19%	666,405
Sep 2, 2025	40.13	40.24	39.07	39.52	39.11	-1.05%	575,165
Sep 1, 2025	40.19	40.57	39.89	39.94	39.52	-1.24%	507,827
Aug 29, 2025	40.23	40.60	40.01	40.44	40.02	0.42%	754,184
Aug 28, 2025	40.62	40.62	39.88	40.27	39.85	0.42%	561,414
Aug 27, 2025	40.02	40.22	39.56	40.10	39.68	0.02%	598,104
Aug 26, 2025	40.65	40.78	39.89	40.09	39.67	-2.29%	1,609,074
Aug 25, 2025	41.16	41.55	41.01	41.03	40.60	0.66%	1,069,423
Aug 22, 2025	40.89	41.29	40.71	40.76	40.33	-0.32%	983,272
Aug 21, 2025	41.35	41.41	40.62	40.89	40.46	-0.92%	1,122,465
Aug 20, 2025	41.73	41.95	41.20	41.27	40.84	-0.46%	944,614
Aug 19, 2025	41.87	42.06	41.32	41.46	41.02	-0.38%	1,024,995
Aug 18, 2025	41.55	42.00	41.35	41.62	41.18	0.65%	1,137,360
Aug 15, 2025	40.90	41.44	40.66	41.35	40.92	0.34%	1,623,597
Aug 14, 2025	39.90	41.21	39.73	41.21	40.78	2.92%	1,389,242
Aug 13, 2025	39.39	40.16	39.24	40.04	39.62	2.48%	1,251,598
Aug 12, 2025	38.28	39.39	37.50	39.07	38.66	5.03%	1,215,969
Aug 11, 2025	35.15	38.25	34.76	37.20	36.81	0.54%	2,059,958
Aug 8, 2025	37.04	37.13	36.28	37.00	36.61	-0.35%	1,053,199
Aug 7, 2025	38.00	38.08	36.90	37.13	36.74	-0.88%	952,771
Aug 6, 2025	37.77	38.07	37.32	37.46	37.07	-0.58%	1,039,044
Aug 5, 2025	37.83	37.83	37.33	37.68	37.28	0.67%	674,133
Aug 4, 2025	37.41	37.53	36.83	37.43	37.04	-0.27%	400,072
Aug 1, 2025	37.79	37.95	37.53	37.53	37.14	-1.70%	573,620
Jul 31, 2025	37.67	38.42	37.62	38.18	37.78	1.35%	628,799
Jul 30, 2025	37.62	37.81	37.23	37.67	37.27	0.11%	569,584
Jul 29, 2025	37.52	38.13	37.25	37.63	37.24	-0.69%	573,054
Jul 28, 2025	37.47	38.06	37.36	37.89	37.49	1.72%	583,267
Jul 25, 2025	37.38	37.55	37.10	37.25	36.86	-0.40%	486,761
Jul 24, 2025	37.38	37.70	37.20	37.40	37.01	0.21%	672,482
Jul 23, 2025	36.88	37.34	36.78	37.32	36.93	1.33%	831,489
Jul 22, 2025	37.25	37.39	36.80	36.83	36.44	-0.59%	767,455
Jul 21, 2025	37.67	37.70	36.63	37.05	36.66	-1.80%	1,077,000