America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
30.27
-0.42 (-1.37%)
At close: Sep 26, 2025, 4:00 PM EDT
30.22
-0.05 (-0.17%)
After-hours: Sep 26, 2025, 6:32 PM EDT
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.58 | 30.99 | 30.01 | 30.27 | 30.27 | -1.37% | 127,723 |
| Sep 25, 2025 | 31.61 | 31.63 | 30.52 | 30.69 | 30.69 | -3.67% | 169,801 |
| Sep 24, 2025 | 32.30 | 32.78 | 31.34 | 31.86 | 31.86 | -0.93% | 129,444 |
| Sep 23, 2025 | 33.20 | 33.42 | 32.13 | 32.16 | 32.16 | -2.06% | 101,268 |
| Sep 22, 2025 | 32.65 | 33.19 | 31.83 | 32.84 | 32.84 | 0.20% | 185,211 |
| Sep 19, 2025 | 34.14 | 34.14 | 32.66 | 32.77 | 32.77 | -4.01% | 419,821 |
| Sep 18, 2025 | 32.48 | 34.60 | 32.21 | 34.14 | 34.14 | 6.02% | 276,337 |
| Sep 17, 2025 | 33.35 | 33.72 | 32.04 | 32.20 | 32.20 | -4.42% | 255,597 |
| Sep 16, 2025 | 34.00 | 34.20 | 32.70 | 33.69 | 33.69 | -1.52% | 198,389 |
| Sep 15, 2025 | 34.80 | 34.80 | 33.50 | 34.21 | 34.21 | -0.98% | 169,204 |
| Sep 12, 2025 | 35.38 | 35.38 | 33.93 | 34.55 | 34.55 | -2.29% | 203,082 |
| Sep 11, 2025 | 34.02 | 35.50 | 33.50 | 35.36 | 35.36 | 2.87% | 162,140 |
| Sep 10, 2025 | 37.45 | 37.45 | 34.37 | 34.38 | 34.38 | -8.70% | 146,906 |
| Sep 9, 2025 | 36.00 | 37.74 | 35.54 | 37.65 | 37.65 | 4.76% | 341,189 |
| Sep 8, 2025 | 36.13 | 36.40 | 34.77 | 35.94 | 35.94 | -0.48% | 223,669 |
| Sep 5, 2025 | 37.21 | 38.04 | 35.24 | 36.12 | 36.12 | -1.08% | 301,131 |
| Sep 4, 2025 | 36.31 | 37.87 | 34.02 | 36.51 | 36.51 | -18.23% | 980,633 |
| Sep 3, 2025 | 44.62 | 45.38 | 44.18 | 44.65 | 44.65 | -0.98% | 219,664 |
| Sep 2, 2025 | 44.42 | 45.33 | 44.13 | 45.09 | 45.09 | 0.62% | 176,579 |
| Aug 29, 2025 | 46.40 | 46.40 | 44.65 | 44.81 | 44.81 | -3.59% | 90,079 |
| Aug 28, 2025 | 47.01 | 47.01 | 45.83 | 46.48 | 46.48 | -0.49% | 100,375 |
| Aug 27, 2025 | 46.08 | 47.37 | 46.00 | 46.71 | 46.71 | 1.32% | 61,279 |
| Aug 26, 2025 | 46.25 | 46.68 | 45.69 | 46.10 | 46.10 | -0.58% | 73,423 |
| Aug 25, 2025 | 47.47 | 47.50 | 46.20 | 46.37 | 46.37 | -2.26% | 71,588 |
| Aug 22, 2025 | 45.23 | 47.93 | 45.08 | 47.44 | 47.44 | 6.18% | 120,797 |
| Aug 21, 2025 | 43.82 | 44.86 | 43.70 | 44.68 | 44.68 | 0.69% | 53,939 |
| Aug 20, 2025 | 45.25 | 45.62 | 44.29 | 44.38 | 44.38 | -1.10% | 58,117 |
| Aug 19, 2025 | 44.78 | 45.81 | 44.57 | 44.87 | 44.87 | 0.36% | 60,293 |
| Aug 18, 2025 | 44.64 | 45.24 | 44.42 | 44.71 | 44.71 | -0.09% | 59,762 |
| Aug 15, 2025 | 45.62 | 46.70 | 44.53 | 44.75 | 44.75 | -1.06% | 97,047 |
| Aug 14, 2025 | 45.23 | 46.36 | 44.80 | 45.23 | 45.23 | -2.46% | 103,780 |
| Aug 13, 2025 | 45.92 | 47.36 | 45.81 | 46.37 | 46.37 | 1.55% | 105,804 |
| Aug 12, 2025 | 45.05 | 46.22 | 44.66 | 45.66 | 45.66 | 1.62% | 117,876 |
| Aug 11, 2025 | 43.00 | 45.37 | 42.80 | 44.93 | 44.93 | 4.63% | 102,530 |
| Aug 8, 2025 | 43.40 | 45.00 | 40.08 | 42.94 | 42.94 | 3.85% | 146,093 |
| Aug 7, 2025 | 45.10 | 45.10 | 41.35 | 41.35 | 41.35 | -7.00% | 78,891 |
| Aug 6, 2025 | 43.77 | 44.46 | 43.50 | 44.46 | 44.46 | 1.60% | 67,486 |
| Aug 5, 2025 | 43.14 | 43.89 | 42.64 | 43.76 | 43.76 | 2.41% | 80,017 |
| Aug 4, 2025 | 43.00 | 43.47 | 42.67 | 42.73 | 42.73 | -0.14% | 100,412 |
| Aug 1, 2025 | 44.14 | 44.14 | 42.11 | 42.79 | 42.79 | -5.00% | 144,538 |
| Jul 31, 2025 | 45.70 | 45.90 | 44.83 | 45.04 | 45.04 | -1.16% | 77,080 |
| Jul 30, 2025 | 48.60 | 48.79 | 45.23 | 45.57 | 45.57 | -7.51% | 119,775 |
| Jul 29, 2025 | 51.01 | 51.94 | 48.66 | 49.27 | 49.27 | -2.71% | 88,611 |
| Jul 28, 2025 | 52.17 | 52.22 | 50.40 | 50.64 | 50.64 | -2.69% | 68,651 |
| Jul 25, 2025 | 52.29 | 52.64 | 51.19 | 52.04 | 52.04 | 0.14% | 101,055 |
| Jul 24, 2025 | 55.56 | 56.05 | 51.88 | 51.97 | 51.97 | -7.12% | 52,244 |
| Jul 23, 2025 | 55.91 | 56.48 | 55.10 | 55.95 | 55.95 | 0.76% | 47,428 |
| Jul 22, 2025 | 54.52 | 55.99 | 54.52 | 55.53 | 55.53 | 2.61% | 67,586 |
| Jul 21, 2025 | 54.87 | 55.63 | 54.05 | 54.12 | 54.12 | -1.31% | 58,373 |
| Jul 18, 2025 | 56.66 | 56.66 | 53.98 | 54.84 | 54.84 | -1.97% | 75,904 |