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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.4	13.27	13.27	13.47	13.18	775,210
September 09, 2025	13.47	13.39	13.39	13.53	13.15	790,270
September 08, 2025	13.61	13.51	13.51	13.68	13.35	677,500
September 05, 2025	13.69	13.59	13.59	13.97	13.49	531,100
September 04, 2025	13.06	13.63	13.63	13.69	12.84	581,262
September 03, 2025	12.75	12.94	12.94	13	12.7	531,462
September 02, 2025	12.77	12.74	12.74	13.08	12.63	596,700
August 29, 2025	13.08	13.05	13.05	13.17	13.01	609,200
August 28, 2025	13.25	13.04	13.04	13.47	13.04	619,785
August 27, 2025	13.1	13.17	13.17	13.3	13.07	373,235
August 26, 2025	12.96	13.1	13.1	13.16	12.84	817,082
August 25, 2025	13.23	12.93	12.93	13.23	12.9	801,801
August 22, 2025	12.58	13.27	13.27	13.44	12.52	882,200
August 21, 2025	12.11	12.46	12.46	12.5	12.05	566,700
August 20, 2025	12.02	12.05	12.05	12.27	11.9	534,912
August 19, 2025	12.95	12.24	12.24	12.95	12.23	676,019
August 18, 2025	12.68	12.93	12.93	13.14	12.57	1.38M
August 15, 2025	12.51	12.63	12.63	12.86	12.48	1.48M
August 14, 2025	12.84	12.45	12.45	12.84	12.41	554,300
August 13, 2025	12.9	13.03	13.03	13.1	12.62	879,837
August 12, 2025	12.65	12.91	12.91	13.15	12.55	903,732
August 11, 2025	12.41	12.65	12.65	12.91	12.28	1.19M
August 08, 2025	11.96	12.43	12.43	12.59	11.66	1.88M
August 07, 2025	12.42	11.77	11.77	12.53	10.4	2.57M
August 06, 2025	12.66	13.13	13.13	13.32	12.62	1.05M
August 05, 2025	12.61	12.63	12.63	12.91	12.5	843,602
August 04, 2025	12.47	12.59	12.59	12.64	12.43	517,294
August 01, 2025	12.61	12.42	12.42	12.74	12.31	687,220
July 31, 2025	12.77	12.87	12.87	12.95	12.71	518,471
July 30, 2025	13.22	12.76	12.76	13.22	12.61	493,000
July 29, 2025	13.43	13.11	13.11	13.44	13.09	667,600
July 28, 2025	13.47	13.4	13.4	13.57	13.34	382,029
July 25, 2025	13.17	13.42	13.42	13.43	13.1	319,009
July 24, 2025	13.38	13.12	13.12	13.39	13.11	442,500
July 23, 2025	13.23	13.48	13.48	13.51	13.01	628,060
July 22, 2025	12.92	13.12	13.12	13.44	12.77	1.03M
July 21, 2025	12.99	12.88	12.88	13.22	12.85	496,746
July 18, 2025	13.07	12.87	12.87	13.13	12.72	720,980
July 17, 2025	13.42	12.98	12.98	13.59	12.8	1.06M
July 16, 2025	12.45	12.33	12.33	12.54	12.25	507,735
July 15, 2025	12.72	12.39	12.39	12.8	12.39	1.13M
July 14, 2025	12.5	12.64	12.64	12.75	12.49	541,747
July 11, 2025	12.57	12.58	12.58	12.64	12.37	584,610

Cars.com Inc. (CARS) NYSE