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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cars.com Inc. (CARS) NYSE