America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
55.69
+1.77 (3.28%)
At close: Jun 27, 2025, 4:00 PM
55.17
-0.52 (-0.93%)
After-hours: Jun 27, 2025, 6:08 PM EDT
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.38 | 55.91 | 54.24 | 55.69 | 55.69 | 3.28% | 104,525 |
| Jun 26, 2025 | 53.52 | 54.77 | 52.91 | 53.92 | 53.92 | 0.77% | 58,890 |
| Jun 25, 2025 | 55.39 | 55.81 | 53.49 | 53.51 | 53.51 | -3.59% | 67,984 |
| Jun 24, 2025 | 51.93 | 55.81 | 51.93 | 55.50 | 55.50 | 7.38% | 109,712 |
| Jun 23, 2025 | 51.15 | 51.81 | 50.47 | 51.69 | 51.69 | 0.75% | 95,491 |
| Jun 20, 2025 | 51.00 | 52.95 | 50.04 | 51.30 | 51.30 | 4.95% | 347,457 |
| Jun 18, 2025 | 48.77 | 50.00 | 48.32 | 48.88 | 48.88 | -0.31% | 115,939 |
| Jun 17, 2025 | 49.30 | 49.95 | 48.42 | 49.03 | 49.03 | -1.70% | 130,940 |
| Jun 16, 2025 | 49.97 | 50.67 | 49.65 | 49.88 | 49.88 | 1.44% | 168,653 |
| Jun 13, 2025 | 49.62 | 51.69 | 48.74 | 49.17 | 49.17 | -1.66% | 336,353 |
| Jun 12, 2025 | 57.76 | 58.59 | 49.35 | 50.00 | 50.00 | -13.40% | 242,761 |
| Jun 11, 2025 | 56.08 | 59.26 | 55.81 | 57.74 | 57.74 | 3.50% | 350,346 |
| Jun 10, 2025 | 55.09 | 56.69 | 54.80 | 55.79 | 55.79 | 1.90% | 227,422 |
| Jun 9, 2025 | 54.95 | 56.30 | 54.71 | 54.75 | 54.75 | 0.40% | 112,825 |
| Jun 6, 2025 | 52.91 | 54.95 | 51.44 | 54.53 | 54.53 | 4.97% | 97,826 |
| Jun 5, 2025 | 52.15 | 52.18 | 51.12 | 51.95 | 51.95 | -0.27% | 65,392 |
| Jun 4, 2025 | 52.47 | 52.93 | 51.77 | 52.09 | 52.09 | -1.33% | 59,113 |
| Jun 3, 2025 | 49.75 | 53.03 | 49.75 | 52.79 | 52.79 | 6.17% | 70,974 |
| Jun 2, 2025 | 50.01 | 50.45 | 47.26 | 49.72 | 49.72 | -0.08% | 91,086 |
| May 30, 2025 | 47.73 | 50.40 | 47.73 | 49.76 | 49.76 | 4.25% | 99,258 |
| May 29, 2025 | 47.05 | 47.95 | 46.78 | 47.73 | 47.73 | 1.77% | 43,213 |
| May 28, 2025 | 47.36 | 48.68 | 46.29 | 46.90 | 46.90 | -0.55% | 48,783 |
| May 27, 2025 | 47.63 | 48.53 | 47.15 | 47.16 | 47.16 | 1.14% | 44,859 |
| May 23, 2025 | 46.98 | 46.98 | 46.20 | 46.63 | 46.63 | -2.20% | 52,326 |
| May 22, 2025 | 47.56 | 47.89 | 46.00 | 47.68 | 47.68 | -0.85% | 50,847 |
| May 21, 2025 | 50.30 | 50.30 | 46.20 | 48.09 | 48.09 | -5.66% | 79,908 |
| May 20, 2025 | 50.65 | 51.11 | 49.45 | 50.98 | 50.98 | -0.09% | 73,784 |
| May 19, 2025 | 50.87 | 51.31 | 50.18 | 51.02 | 51.02 | -1.39% | 28,988 |
| May 16, 2025 | 51.54 | 51.86 | 50.64 | 51.74 | 51.74 | 0.27% | 47,507 |
| May 15, 2025 | 52.06 | 52.06 | 51.35 | 51.60 | 51.60 | -1.24% | 28,048 |
| May 14, 2025 | 52.23 | 53.26 | 49.12 | 52.25 | 52.25 | -0.95% | 46,929 |
| May 13, 2025 | 53.05 | 53.94 | 52.41 | 52.75 | 52.75 | -0.26% | 40,251 |
| May 12, 2025 | 52.95 | 55.69 | 52.51 | 52.89 | 52.89 | 7.30% | 86,219 |
| May 9, 2025 | 49.27 | 50.02 | 48.57 | 49.29 | 49.29 | -0.65% | 42,654 |
| May 8, 2025 | 46.97 | 50.25 | 46.97 | 49.61 | 49.61 | 6.21% | 52,578 |
| May 7, 2025 | 47.63 | 48.25 | 46.44 | 46.71 | 46.71 | -1.41% | 37,648 |
| May 6, 2025 | 47.96 | 48.06 | 47.23 | 47.38 | 47.38 | -1.39% | 30,391 |
| May 5, 2025 | 48.04 | 48.82 | 47.87 | 48.05 | 48.05 | -0.31% | 53,923 |
| May 2, 2025 | 48.39 | 49.51 | 48.20 | 48.20 | 48.20 | 0.75% | 37,643 |
| May 1, 2025 | 47.49 | 48.09 | 46.82 | 47.84 | 47.84 | 0.89% | 41,796 |
| Apr 30, 2025 | 47.93 | 47.93 | 46.40 | 47.42 | 47.42 | -2.49% | 58,545 |
| Apr 29, 2025 | 49.25 | 49.25 | 47.80 | 48.63 | 48.63 | -1.26% | 41,368 |
| Apr 28, 2025 | 48.94 | 50.06 | 48.29 | 49.25 | 49.25 | 0.24% | 37,329 |
| Apr 25, 2025 | 49.52 | 49.84 | 48.54 | 49.13 | 49.13 | -0.99% | 48,534 |
| Apr 24, 2025 | 48.19 | 49.77 | 48.19 | 49.62 | 49.62 | 2.49% | 46,607 |
| Apr 23, 2025 | 49.65 | 51.55 | 48.34 | 48.42 | 48.42 | 0.82% | 74,378 |
| Apr 22, 2025 | 47.33 | 48.29 | 46.48 | 48.02 | 48.02 | 3.45% | 62,946 |
| Apr 21, 2025 | 47.77 | 47.83 | 46.36 | 46.42 | 46.42 | -3.39% | 45,926 |
| Apr 17, 2025 | 46.84 | 48.15 | 46.30 | 48.05 | 48.05 | 2.36% | 57,153 |
| Apr 16, 2025 | 46.52 | 47.02 | 45.81 | 46.94 | 46.94 | 0.64% | 57,043 |