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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.92	27.61	27.61	27.93	27.22	70,327
January 12, 2026	27.46	27.68	27.68	28.26	27.12	107,000
January 09, 2026	27.96	28.17	28.17	28.4	26.85	71,200
January 08, 2026	26.3	27.93	27.93	28.7	26.26	89,703
January 07, 2026	26	26.35	26.35	26.77	25.35	98,418
January 06, 2026	25.27	26.11	26.11	26.2	24.51	103,717
January 05, 2026	24.29	25.25	25.25	25.7	24.11	146,240
January 02, 2026	25.32	24.29	24.29	25.71	24.16	90,800
December 31, 2025	26.24	25.26	25.26	26.61	25.01	169,892
December 30, 2025	25	26.36	26.36	26.37	24.98	157,100
December 29, 2025	25.82	25.24	25.24	26.31	25.03	145,637
December 26, 2025	26.29	25.86	25.86	26.51	25.34	116,700
December 24, 2025	25.54	26.35	26.35	26.74	25.54	88,800
December 23, 2025	25.05	25.8	25.8	25.85	24.69	190,538
December 22, 2025	26.83	25.12	25.12	27.12	24.9	159,900
December 19, 2025	26	26.92	26.92	27.55	25.66	774,200
December 18, 2025	27.01	26.2	26.2	28.65	26.1	255,949
December 17, 2025	25.97	26.97	26.97	27.61	25.8	159,544
December 16, 2025	24.76	25.98	25.98	26.43	24	242,713
December 15, 2025	24.42	24.86	24.86	24.97	24.21	158,714
December 12, 2025	25.51	24.2	24.2	25.77	24.11	142,318
December 11, 2025	26.61	25.35	25.35	27.16	25.17	145,510
December 10, 2025	27.57	26.84	26.84	28.51	26.25	234,500
December 09, 2025	25.56	27.53	27.53	27.64	25.05	204,112
December 08, 2025	26.17	25.56	25.56	27.08	25.53	205,956
December 05, 2025	25.51	26.04	26.04	27.64	25.21	250,300
December 04, 2025	23.89	25.86	25.86	26.18	23.59	454,710
December 03, 2025	21.75	23.37	23.37	23.79	21.15	217,300
December 02, 2025	21.48	21.92	21.92	22.28	20.89	141,930
December 01, 2025	21.42	21.21	21.21	22.02	21.11	160,900
November 28, 2025	21.82	21.65	21.65	22.12	21.5	82,111
November 26, 2025	23.33	21.83	21.83	23.65	21.58	197,450
November 25, 2025	21.26	23.52	23.52	23.65	21.26	193,968
November 24, 2025	20.19	21.15	21.15	21.9	19.47	204,218
November 21, 2025	18.44	20.23	20.23	20.31	18.43	139,713
November 20, 2025	18.43	18.38	18.38	19.51	18.35	161,431
November 19, 2025	19.02	18.19	18.19	19.06	18.17	133,521
November 18, 2025	17.9	18.99	18.99	19.05	17.8	207,327
November 17, 2025	18.25	17.92	17.92	18.56	17.78	165,900
November 14, 2025	18.53	18.23	18.23	18.53	18.09	198,100
November 13, 2025	19.5	18.74	18.74	19.79	18.7	130,200
November 12, 2025	19.2	19.51	19.51	19.95	19.2	135,300
November 11, 2025	19.78	19.34	19.34	19.87	19.23	108,000
November 10, 2025	19.92	19.64	19.64	20.18	19.49	141,100
November 07, 2025	20.59	19.64	19.64	20.61	19.56	190,451
November 06, 2025	21.57	20.65	20.65	21.57	19.9	242,100
November 05, 2025	21.53	21.71	21.71	22.52	20.94	215,800
November 04, 2025	21.59	21.34	21.34	21.69	20.89	216,511
November 03, 2025	21.96	21.94	21.94	22.24	21.24	179,700
October 31, 2025	22.12	22.24	22.24	22.57	21.77	193,436
October 30, 2025	22.55	21.96	21.96	22.91	21.76	309,744
October 29, 2025	24.02	22.63	22.63	24.13	22.43	209,943
October 28, 2025	24.3	24.06	24.06	24.58	23.75	83,700
October 27, 2025	25.63	24.48	24.48	25.68	24.27	119,600
October 24, 2025	26.06	25.48	25.48	26.41	25.39	146,726
October 23, 2025	26.05	25.63	25.63	26.09	25.24	114,300
October 22, 2025	27.67	26.31	26.31	27.94	26.25	142,544
October 21, 2025	26.8	27.8	27.8	28.45	26.46	148,800
October 20, 2025	25	26.86	26.86	26.94	24.85	142,340
October 17, 2025	25.1	24.87	24.87	25.73	24.86	119,600

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