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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.26	11.47	11.47	11.69	11.16	597,500
February 19, 2026	11.15	11.28	11.28	11.33	11.1	585,767
February 18, 2026	11.14	11.38	11.38	11.47	11.07	726,832
February 17, 2026	11.12	11.09	11.09	11.22	10.95	737,315
February 13, 2026	11.05	11.08	11.08	11.14	10.88	657,700
February 12, 2026	11.01	10.96	10.96	11.04	10.69	1.04M
February 11, 2026	11.06	10.95	10.95	11.13	10.89	1.17M
February 10, 2026	11.2	11.14	11.14	11.33	11.11	796,700
February 09, 2026	11.05	11.1	11.1	11.19	10.92	498,100
February 06, 2026	11.07	11.14	11.14	11.28	10.87	993,604
February 05, 2026	11.15	11.02	11.02	11.21	10.86	1.05M
February 04, 2026	11	11.14	11.14	11.23	10.67	783,410
February 03, 2026	11.32	10.99	10.99	11.41	10.69	1.29M
February 02, 2026	11.4	11.4	11.4	11.51	11.33	577,300
January 30, 2026	11.55	11.36	11.36	11.66	11.31	664,014
January 29, 2026	11.71	11.66	11.66	11.73	11.36	541,800
January 28, 2026	11.75	11.66	11.66	11.78	11.56	553,000
January 27, 2026	12.02	11.66	11.66	12.02	11.63	315,000
January 26, 2026	11.99	12.04	12.04	12.12	11.85	391,393
January 23, 2026	12.26	11.94	11.94	12.28	11.75	945,300
January 22, 2026	12.08	12.3	12.3	12.59	12.08	787,500
January 21, 2026	11.74	12	12	12	11.74	562,400
January 20, 2026	11.76	11.7	11.7	11.87	11.57	551,448
January 16, 2026	11.94	11.97	11.97	11.97	11.79	669,480
January 15, 2026	12.08	12.03	12.03	12.15	11.83	380,800
January 14, 2026	12.12	12.02	12.02	12.18	11.9	458,732
January 13, 2026	12.39	12.18	12.18	12.46	12.01	520,639
January 12, 2026	12.42	12.41	12.41	12.57	12.23	387,641
January 09, 2026	12.54	12.57	12.57	12.74	12.21	409,500
January 08, 2026	12.14	12.5	12.5	12.57	12.1	462,037
January 07, 2026	12.61	12.14	12.14	12.61	12	599,100
January 06, 2026	12.11	12.58	12.58	12.59	12.02	1.13M
January 05, 2026	11.99	12.25	12.25	12.48	11.97	654,417
January 02, 2026	12.2	12.04	12.04	12.32	12.02	727,121
December 31, 2025	12.18	12.2	12.2	12.29	12.12	510,245
December 30, 2025	12.54	12.18	12.18	12.62	12.17	469,905
December 29, 2025	12.58	12.57	12.57	12.64	12.45	741,700
December 26, 2025	12.64	12.57	12.57	12.67	12.35	464,125
December 24, 2025	12.56	12.66	12.66	12.68	12.52	342,699
December 23, 2025	12.85	12.59	12.59	12.85	12.58	624,380
December 22, 2025	12.9	12.83	12.83	13	12.68	848,400
December 19, 2025	13.25	12.9	12.9	13.43	12.76	2.96M
December 18, 2025	13.45	13.5	13.5	13.69	13.45	1.11M
December 17, 2025	13.33	13.38	13.38	13.63	13.27	1.19M
December 16, 2025	12.68	13.31	13.31	13.41	12.53	1.21M
December 15, 2025	12.72	12.71	12.71	12.8	12.53	1.03M
December 12, 2025	12.94	12.78	12.78	13.16	12.61	843,968
December 11, 2025	12.81	12.93	12.93	12.94	12.71	782,110
December 10, 2025	12.27	12.76	12.76	12.96	12.27	782,500
December 09, 2025	11.85	12.27	12.27	12.3	11.85	635,115
December 08, 2025	12.12	11.92	11.92	12.18	11.88	875,542
December 05, 2025	11.97	12.11	12.11	12.38	11.85	824,851
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

Cars.com Inc. (CARS) NYSE