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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.75	22.49	22.49	22.86	21.71	75,107
February 19, 2026	21.72	22.55	22.55	23.26	21.71	81,614
February 18, 2026	20.95	22.22	22.22	22.48	20.9	97,838
February 17, 2026	21.17	20.98	20.98	21.96	20.74	74,400
February 13, 2026	21.26	21.23	21.23	22.25	20.91	95,200
February 12, 2026	22.99	21.3	21.3	22.99	20.93	69,900
February 11, 2026	23.46	22.31	22.31	23.61	22.14	58,112
February 10, 2026	24.03	23.42	23.42	24.63	23.29	79,600
February 09, 2026	24.47	23.85	23.85	24.89	23.6	150,110
February 06, 2026	25.17	24.45	24.45	25.53	24	119,747
February 05, 2026	26.16	24.8	24.8	26.66	24.64	92,900
February 04, 2026	25.31	26.16	26.16	26.75	25.31	96,330
February 03, 2026	25.41	25	25	25.58	24.45	91,100
February 02, 2026	25.72	25.41	25.41	26.44	25.05	107,802
January 30, 2026	24.93	25.72	25.72	25.94	24.3	88,000
January 29, 2026	26.15	25.1	25.1	26.49	25.02	92,500
January 28, 2026	26.96	26.29	26.29	27.11	26.03	75,826
January 27, 2026	27.34	26.81	26.81	27.35	26.43	66,200
January 26, 2026	27.2	27.35	27.35	27.73	26.65	96,939
January 23, 2026	27.42	27.21	27.21	27.69	26.87	91,900
January 22, 2026	28.05	27.54	27.54	28.65	27.2	97,300
January 21, 2026	26.73	27.73	27.73	28.03	26.55	82,769
January 20, 2026	27.36	26.65	26.65	27.99	26.49	60,425
January 16, 2026	28.21	28.21	28.21	28.56	27.14	82,707
January 15, 2026	27.45	28.25	28.25	28.29	27.01	110,646
January 14, 2026	27.45	27.31	27.31	27.68	26.96	51,409
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

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