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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.45	11.45	11.45	11.45	11.45	30
February 19, 2026	11.15	11.23	11.23	11.23	11.15	544
February 18, 2026	11.2	11.33	11.33	11.33	11.15	9
February 17, 2026	11.12	11.02	11.02	11.12	11.02	4
February 13, 2026	10.95	11.12	11.12	11.12	10.95	1,266
February 12, 2026	11.01	10.83	10.83	11.01	10.71	14,439
February 11, 2026	10.98	10.96	10.96	10.98	10.96	420
February 10, 2026	11.08	11.25	11.25	11.26	11.08	12
February 09, 2026	11.05	11.05	11.05	11.05	11.05	16
February 06, 2026	10.98	11.13	11.13	11.15	10.94	11,000
February 05, 2026	11.16	11.05	11.05	11.21	10.87	17,452
February 04, 2026	10.69	10.81	10.81	10.81	10.69	700
February 03, 2026	11.16	10.81	10.81	11.33	10.81	9,102
February 02, 2026	11.47	11.12	11.12	11.47	11.12	440
January 30, 2026	11.3	11.3	11.3	11.3	11.3	1
January 29, 2026	11.56	11.48	11.48	11.56	11.48	290
January 28, 2026	11.76	11.62	11.62	11.76	11.6	462
January 27, 2026	11.69	11.69	11.69	11.73	11.64	822
January 26, 2026	12.03	12.03	12.03	12.03	12.03	10
January 22, 2026	12.19	12.33	12.33	12.33	12.19	601
January 20, 2026	11.63	11.66	11.66	11.71	11.63	1,018
January 16, 2026	11.88	11.88	11.88	11.88	11.88	266
January 15, 2026	12.15	11.96	11.96	12.15	11.86	1,166
January 14, 2026	11.95	11.95	11.95	11.95	11.95	2
January 13, 2026	12.39	12.13	12.13	12.39	12.13	70
January 12, 2026	12.27	12.42	12.42	12.42	12.27	200
January 09, 2026	12.48	12.48	12.48	12.48	12.48	8
January 07, 2026	12.07	12.03	12.03	12.07	12.03	1,600
January 06, 2026	12.08	12.29	12.29	12.3	12.05	2,500
January 05, 2026	11.99	12.35	12.35	12.37	11.99	1,608
January 02, 2026	12.2	12.2	12.2	12.2	12.2	12
December 31, 2025	12.2	12.2	12.2	12.2	12.2	210
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

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