America's Car-Mart, Inc. - CRMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.62	44.75	44.75	46.7	44.53	97,047
August 14, 2025	46.27	45.23	45.23	46.36	44.8	102,772
August 13, 2025	45.92	46.37	46.37	47.36	45.81	105,804
August 12, 2025	45.05	45.66	45.66	46.22	44.66	117,876
August 11, 2025	43	44.93	44.93	45.37	42.8	102,530
August 08, 2025	43.4	42.94	42.94	45	40.08	146,100
August 07, 2025	45.1	41.35	41.35	45.1	41.35	78,900
August 06, 2025	43.77	44.46	44.46	44.46	43.5	67,486
August 05, 2025	43.14	43.76	43.76	43.89	42.64	80,017
August 04, 2025	43	42.73	42.73	43.47	42.67	100,412
August 01, 2025	44.14	42.78	42.78	44.14	42.11	129,510
July 31, 2025	45.7	45.04	45.04	45.9	44.83	77,100
July 30, 2025	48.6	45.57	45.57	48.79	45.23	119,775
July 29, 2025	51.01	49.27	49.27	51.94	48.66	88,611
July 28, 2025	52.17	50.64	50.64	52.22	50.4	68,651
July 25, 2025	52.29	52.04	52.04	52.64	51.19	101,100
July 24, 2025	55.56	51.97	51.97	56.05	51.88	52,244
July 23, 2025	56.24	55.95	55.93	56.47	55.6	46,364
July 22, 2025	54.52	55.53	55.53	55.99	54.52	67,600
July 21, 2025	54.87	54.12	54.12	55.63	54.05	58,400
July 18, 2025	56.66	54.84	54.82	56.66	53.98	75,640
July 17, 2025	57.08	55.94	55.94	57.66	54.73	129,400
July 16, 2025	57.32	56.95	56.95	57.75	56	69,900
July 15, 2025	60.67	57.26	57.26	60.67	57.26	64,828
July 14, 2025	59.09	60.38	60.38	60.41	58.7	63,300
July 11, 2025	60.9	59.44	59.44	60.9	58.67	82,200
July 10, 2025	60.13	61.18	61.18	62.53	60.13	69,332
July 09, 2025	60.67	60.45	60.45	61.14	60.2	49,300
July 08, 2025	61.65	60.49	60.49	62.72	60.43	84,511
July 07, 2025	61.23	60.77	60.77	62.5	59.63	119,841
July 03, 2025	61.64	62.05	62.05	62.55	61.64	43,300
July 02, 2025	59.25	61.36	61.36	61.36	58.84	60,944
July 01, 2025	56.01	59.38	59.38	59.59	55.19	83,887
June 30, 2025	56.13	56.04	56.04	57.6	55.29	85,034
June 27, 2025	54.38	55.69	55.69	55.91	54.24	104,525
June 26, 2025	53.52	53.92	53.92	54.77	52.91	58,900
June 25, 2025	55.39	53.51	53.51	55.81	53.49	68,000
June 24, 2025	51.93	55.5	55.5	55.81	51.93	109,712
June 23, 2025	51.15	51.69	51.69	51.81	50.47	95,500
June 20, 2025	51	51.3	51.3	52.95	50.04	347,500
June 18, 2025	48.77	48.88	48.88	50	48.31	115,939
June 17, 2025	49.3	49.03	49.03	49.95	48.42	130,940
June 16, 2025	49.97	49.88	49.88	50.67	49.65	168,700
June 13, 2025	49.62	49.17	49.17	51.69	48.74	336,400
June 12, 2025	57.76	50	50	58.59	49.35	242,761
June 11, 2025	56.08	57.74	57.74	59.26	55.81	350,346
June 10, 2025	55.09	55.79	55.79	56.69	54.8	227,422
June 09, 2025	54.95	54.75	54.75	56.3	54.71	112,825
June 06, 2025	52.91	54.53	54.53	54.95	51.44	97,826
June 05, 2025	52.15	51.95	51.95	52.18	51.12	65,400
June 04, 2025	52.47	52.09	52.09	52.93	51.77	59,113
June 03, 2025	49.75	52.79	52.79	53.03	49.75	71,000
June 02, 2025	50.25	49.72	49.72	50.45	47.26	90,432
May 30, 2025	47.73	49.76	49.76	50.4	47.73	99,300
May 29, 2025	47.05	47.73	47.73	47.95	46.78	43,213
May 28, 2025	47.36	46.9	46.9	48.68	46.29	48,800
May 27, 2025	47.63	47.16	47.16	48.53	47.15	44,900
May 23, 2025	46.98	46.63	46.63	46.98	46.2	52,326
May 22, 2025	47.56	47.68	47.68	47.89	46	50,847
May 21, 2025	50.3	48.09	48.09	50.3	46.2	79,908

America's Car-Mart, Inc. (CRMT) NASDAQ