Cars.com Inc. - CARS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.37	12.12	12.11	12.39	12.02	351,951
December 03, 2025	11.92	12.37	12.37	12.42	11.8	429,659
December 02, 2025	11.91	11.94	11.94	12.15	11.66	703,600
December 01, 2025	11.47	11.85	11.85	11.87	11.47	1.1M
November 28, 2025	11.71	11.6	11.6	11.83	11.52	258,458
November 26, 2025	11.69	11.72	11.72	11.93	11.69	762,403
November 25, 2025	11.49	11.73	11.73	11.85	11.49	474,128
November 24, 2025	11.44	11.46	11.46	11.6	11.38	672,094
November 21, 2025	10.92	11.48	11.48	11.54	10.9	535,311
November 20, 2025	11.11	10.81	10.81	11.33	10.7	482,734
November 19, 2025	11.4	10.95	10.95	11.44	10.92	567,568
November 18, 2025	11.17	11.34	11.34	11.5	11.16	625,856
November 17, 2025	11.29	11.22	11.22	11.41	11.01	1.35M
November 14, 2025	11.4	11.37	11.37	11.45	11.17	572,900
November 13, 2025	11.46	11.57	11.57	11.75	11.44	623,200
November 12, 2025	11.42	11.62	11.62	11.71	11.36	966,000
November 11, 2025	11.65	11.38	11.38	11.69	11.12	937,200
November 10, 2025	11.15	11.58	11.58	11.72	11.15	1.15M
November 07, 2025	11.04	11.14	11.14	11.38	10.91	1.59M
November 06, 2025	11.88	11.09	11.09	12.12	10.65	1.4M
November 05, 2025	10.44	10.41	10.41	10.67	10.32	950,523
November 04, 2025	10.71	10.47	10.47	10.97	10.45	861,499
November 03, 2025	10.73	10.84	10.84	10.88	10.4	700,400
October 31, 2025	10.68	10.74	10.74	10.84	10.63	519,386
October 30, 2025	10.33	10.61	10.61	10.67	10.33	747,830
October 29, 2025	10.91	10.54	10.54	10.98	10.46	600,200
October 28, 2025	11.23	11	11	11.31	10.88	871,600
October 27, 2025	11.43	11.25	11.25	11.44	11.16	863,808
October 24, 2025	11.18	11.3	11.3	11.43	11.1	704,809
October 23, 2025	10.51	11	11	11.09	10.51	1.14M
October 22, 2025	10.54	10.61	10.61	10.78	10.43	1.31M
October 21, 2025	10.54	10.54	10.54	10.85	10.48	1.17M
October 20, 2025	10.41	10.57	10.57	10.63	10.35	900,646
October 17, 2025	10.45	10.35	10.35	10.54	10.25	806,200
October 16, 2025	10.6	10.45	10.45	10.73	10.29	763,164
October 15, 2025	10.81	10.66	10.66	10.92	10.44	824,143
October 14, 2025	10.26	10.74	10.74	10.9	10.1	1.31M
October 13, 2025	10.31	10.29	10.29	10.39	10.03	894,700
October 10, 2025	10.7	10.18	10.18	10.75	10.17	1.37M
October 09, 2025	11.12	10.67	10.67	11.14	10.65	1.05M
October 08, 2025	11.86	11.11	11.11	11.89	10.96	1.56M
October 07, 2025	12.6	11.83	11.83	12.6	11.82	921,226
October 06, 2025	12.43	12.55	12.55	12.6	12.2	1.07M
October 03, 2025	12.21	12.36	12.36	12.68	12.21	811,551
October 02, 2025	12.33	12.17	12.17	12.5	11.99	836,652
October 01, 2025	12.21	12.33	12.33	12.41	12.01	801,670
September 30, 2025	12.35	12.22	12.22	12.4	12	584,522
September 29, 2025	12.3	12.28	12.28	12.36	11.99	749,900
September 26, 2025	12.15	12.24	12.24	12.35	12.15	564,173
September 25, 2025	12.28	12.15	12.15	12.31	12.12	566,612
September 24, 2025	12.55	12.38	12.38	12.67	12.3	545,807
September 23, 2025	12.82	12.61	12.61	12.95	12.52	653,534
September 22, 2025	13.39	12.72	12.72	13.39	12.71	867,400
September 19, 2025	13.44	13.37	13.37	13.67	13.37	1.98M
September 18, 2025	13.59	13.59	13.59	13.82	13.41	613,433
September 17, 2025	13.51	13.33	13.33	13.85	13.27	918,017
September 16, 2025	13.49	13.45	13.45	13.73	13.29	868,654
September 15, 2025	13.64	13.47	13.47	13.78	13.34	546,615
September 12, 2025	13.8	13.49	13.49	13.81	13.49	583,353
September 11, 2025	13.22	13.79	13.79	13.84	13.21	686,600

Cars.com Inc. (CARS) NYSE