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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	50.65	50.98	50.98	51.11	49.45	73,800
May 19, 2025	50.87	51.02	51.02	51.31	50.18	29,000
May 16, 2025	51.54	51.74	51.74	51.86	50.64	47,507
May 15, 2025	52.06	51.6	51.6	52.06	51.35	28,048
May 14, 2025	52.23	52.25	52.25	53.26	49.12	46,929
May 13, 2025	53.05	52.75	52.75	53.94	52.41	40,300
May 12, 2025	52.95	52.89	52.89	55.69	52.51	86,219
May 09, 2025	49.27	49.29	49.29	50.02	48.57	42,115
May 08, 2025	46.97	49.61	49.61	50.25	46.97	52,546
May 07, 2025	47.63	46.71	46.71	48.25	46.44	37,648
May 06, 2025	47.96	47.38	47.38	48.06	47.23	30,387
May 05, 2025	48.04	48.05	48.05	48.82	47.87	53,923
May 02, 2025	48.39	48.2	48.2	49.51	48.2	37,643
May 01, 2025	47.49	47.84	47.84	48.09	46.82	41,800
April 30, 2025	47.93	47.42	47.42	47.93	46.4	58,545
April 29, 2025	49.25	48.63	48.63	49.25	47.8	41,400
April 28, 2025	48.94	49.25	49.25	50.06	48.29	37,329
April 25, 2025	49.52	49.13	49.13	49.84	48.54	48,534
April 24, 2025	48.19	49.62	49.62	49.77	48.19	46,607
April 23, 2025	49.65	48.42	48.42	51.55	48.34	74,400
April 22, 2025	47.33	48.02	48.02	48.29	46.48	62,946
April 21, 2025	47.77	46.42	46.42	47.83	46.36	45,926
April 17, 2025	46.84	48.05	48.05	48.15	46.3	57,200
April 16, 2025	46.52	46.94	46.94	47.02	45.81	57,024
April 15, 2025	46.57	46.64	46.64	46.91	45.7	72,368
April 14, 2025	46.52	46.43	46.43	47.39	44.45	90,544
April 11, 2025	46.11	45.62	45.62	46.24	44.35	121,100
April 10, 2025	45.92	46.6	46.6	46.81	44.22	153,207
April 09, 2025	42.45	47.5	47.5	48.91	42.45	126,181
April 08, 2025	45.33	43.5	43.5	47.93	43.02	135,138
April 07, 2025	41.79	43.67	43.67	45.82	41.2	109,400
April 04, 2025	42.48	43.65	43.65	44.58	40.33	103,435
April 03, 2025	44.21	44.62	44.62	45.6	41.58	137,194
April 02, 2025	44.94	47.62	47.62	47.81	44.51	63,274
April 01, 2025	44.75	45.44	45.44	45.67	44.27	58,000
March 31, 2025	44.46	45.39	45.39	46.04	43.41	78,036
March 28, 2025	47.08	45.6	45.6	47.08	44.8	71,500
March 27, 2025	47.53	47.37	47.37	48.28	47.2	64,700
March 26, 2025	48.27	47.89	47.89	48.36	46.83	50,343
March 25, 2025	49.1	48.44	48.44	50.49	48.15	52,900
March 24, 2025	48.22	49.76	49.76	50.05	47.42	52,300
March 21, 2025	47.32	47.59	47.59	48.08	46.63	122,015
March 20, 2025	47.49	48.08	48.08	48.39	46.85	52,136
March 19, 2025	45.59	47.79	47.79	48.38	45.59	64,391
March 18, 2025	46.76	45.7	45.7	46.76	45.47	69,100
March 17, 2025	45.78	47.41	47.41	47.97	45.65	83,000
March 14, 2025	45.44	46.23	46.23	47.03	45.18	88,217
March 13, 2025	47.77	45.26	45.26	47.89	44.51	98,923
March 12, 2025	44.24	44.99	44.99	45.56	43.18	108,980
March 11, 2025	44.21	44.37	44.37	45.13	42.76	120,918
March 10, 2025	43.82	44.5	44.5	45.14	41.38	348,201
March 07, 2025	44.75	44.54	44.54	46.47	43.94	202,052

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