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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	13.69	13.82	13.82	13.82	13.69	22
September 04, 2025	13	13.15	13	13.15	13	769
September 03, 2025	12.76	12.79	12.79	12.79	12.76	21
September 02, 2025	12.77	12.77	12.77	12.77	12.77	290
August 28, 2025	13.4	13.46	13.46	13.46	13.4	166
August 22, 2025	13.23	13.23	13.23	13.23	13.23	410
August 20, 2025	12.13	12.13	12.13	12.13	12.13	24
August 19, 2025	12.65	12.65	12.65	12.65	12.65	257
August 18, 2025	12.84	12.84	12.84	12.84	12.84	420
August 13, 2025	12.86	12.86	12.86	12.86	12.86	4
August 12, 2025	12.9	12.9	12.9	12.9	12.9	3

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