Cars.com Inc. - 0HTZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12.63	12.66	12.66	12.72	12.63	70
December 19, 2025	13.29	12.98	12.98	13.29	12.98	2,896
December 18, 2025	13.45	13.63	13.63	13.63	13.45	40
December 17, 2025	13.52	13.42	13.42	13.54	13.42	2,220
December 15, 2025	12.65	12.65	12.65	12.65	12.65	14
December 12, 2025	12.89	13.06	13.06	13.06	12.89	192
December 11, 2025	12.84	12.84	12.84	12.84	12.84	90
December 10, 2025	12.53	12.72	12.72	12.72	12.53	537
December 09, 2025	11.85	12.21	12.21	12.21	11.85	10
December 08, 2025	12.13	12.03	12.03	12.13	12.03	47
December 05, 2025	12.21	12.14	12.14	12.37	12.14	5,498
December 03, 2025	12.36	12.36	12.36	12.36	12.36	28
December 02, 2025	11.87	12.14	12.14	12.14	11.87	25
December 01, 2025	11.47	11.76	11.76	11.8	11.47	1,186
November 28, 2025	11.63	11.54	11.54	11.63	11.54	450
November 26, 2025	11.74	11.84	11.84	11.88	11.74	340
November 25, 2025	11.78	11.78	11.78	11.78	11.78	2
November 24, 2025	11.56	11.56	11.56	11.56	11.56	31
November 21, 2025	11.01	11.01	11.01	11.01	11.01	400
November 20, 2025	11.11	10.78	10.78	11.13	10.74	1,651
November 19, 2025	11.28	11	11	11.28	11	3,029
November 18, 2025	11.27	11.39	11.39	11.39	11.27	601
November 17, 2025	11.19	11.23	11.23	11.23	11.19	409
November 14, 2025	11.28	11.33	11.33	11.33	11.2	2,200
November 13, 2025	11.56	11.56	11.56	11.56	11.55	929
November 12, 2025	11.42	11.54	11.54	11.54	11.42	561
November 11, 2025	11.33	11.19	11.19	11.33	11.18	2,470
November 10, 2025	11.15	11.15	11.15	11.15	11.15	24
November 05, 2025	10.44	10.44	10.44	10.44	10.44	1
November 03, 2025	10.71	10.64	10.64	10.71	10.64	19
October 31, 2025	10.68	10.68	10.68	10.68	10.68	24
October 30, 2025	10.33	10.3	10.3	10.41	10.3	29
October 29, 2025	10.96	10.96	10.96	10.96	10.96	2
October 28, 2025	11.27	11.27	11.27	11.27	11.27	2
October 27, 2025	11.3	11.3	11.3	11.31	11.28	513
October 24, 2025	11.29	11.33	11.33	11.33	11.29	238
October 23, 2025	10.51	10.71	10.71	10.71	10.51	1,019
October 22, 2025	10.45	10.58	10.58	10.66	10.45	1,844
October 21, 2025	10.49	10.49	10.49	10.49	10.49	36
October 20, 2025	10.61	10.42	10.42	10.61	10.23	285
October 17, 2025	10.44	10.37	10.37	10.44	10.36	566
October 15, 2025	10.79	10.62	10.62	10.79	10.44	123
October 14, 2025	10.26	10.83	10.83	10.89	10.24	5,301
October 13, 2025	10.31	10.16	10.16	10.31	10.08	4,039
October 10, 2025	10.49	10.4	10.4	10.49	10.29	3,636
October 09, 2025	11.2	10.71	10.71	11.2	10.7	1,161
October 08, 2025	11.86	11.33	11.33	11.86	11.33	1,002
October 07, 2025	12.06	11.97	11.97	12.06	11.97	405
October 06, 2025	12.3	12.3	12.3	12.3	12.3	10
October 03, 2025	12.29	12.42	12.42	12.52	12.29	1,341
October 02, 2025	12.15	12.15	12.15	12.15	12.15	90
October 01, 2025	12.1	12.15	12.15	12.15	12.09	144
September 30, 2025	12.83	12.54	12.54	12.83	12.54	111
September 24, 2025	12.55	12.54	12.54	12.55	12.54	47
September 22, 2025	13.24	12.8	12.8	13.24	12.8	28
September 18, 2025	13.59	13.52	13.52	13.59	13.52	10
September 15, 2025	13.64	13.5	13.5	13.64	13.5	26
September 11, 2025	13.22	13.22	13.22	13.22	13.22	30
September 10, 2025	13.3	13.37	13.37	13.37	13.3	133
September 08, 2025	13.59	13.59	13.59	13.65	13.59	900

Cars.com Inc. (0HTZ.L) LSE