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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.1	24.87	24.87	25.73	24.86	119,600
October 16, 2025	26.54	25.36	25.36	26.81	25.26	140,947
October 15, 2025	26.44	26.74	26.74	26.97	26.23	111,011
October 14, 2025	25.51	26.29	26.29	27.02	25.35	152,900
October 13, 2025	25.45	25.83	25.83	25.87	25.08	180,300
October 10, 2025	26.27	25.06	25.06	26.6	25.06	234,100
October 09, 2025	26.52	26.41	26.41	26.81	25.88	101,543
October 08, 2025	27.1	26.56	26.56	27.47	26.12	113,900
October 07, 2025	28.09	26.89	26.89	28.6	26.47	176,800
October 06, 2025	30.63	28.09	28.09	30.63	28.06	149,900
October 03, 2025	28.81	30.59	30.59	30.75	28.47	155,108
October 02, 2025	28.59	28.81	28.81	29.07	28.32	111,800
October 01, 2025	29.17	28.75	28.75	29.25	28.42	158,626
September 30, 2025	29.38	29.21	29.21	29.62	28.06	196,626
September 29, 2025	30.28	29.39	29.39	30.28	28.82	365,730
September 26, 2025	30.58	30.27	30.27	30.99	30.01	127,723
September 25, 2025	31.61	30.69	30.69	31.63	30.52	169,801
September 24, 2025	32.3	31.86	31.86	32.78	31.34	129,444
September 23, 2025	33.2	32.16	32.16	33.42	32.13	101,300
September 22, 2025	32.65	32.84	32.84	33.19	31.83	185,211
September 19, 2025	34.14	32.77	32.77	34.14	32.66	419,820
September 18, 2025	32.48	34.14	34.14	34.6	32.21	276,300
September 17, 2025	33.35	32.2	32.2	33.72	32.04	250,246
September 16, 2025	34	33.69	33.69	34.2	32.7	198,400
September 15, 2025	34.8	34.21	34.21	34.8	33.5	169,204
September 12, 2025	35.38	34.55	34.55	35.38	33.93	203,100
September 11, 2025	34.02	35.36	35.36	35.49	33.5	162,140
September 10, 2025	37.45	34.38	34.38	37.45	34.37	146,906
September 09, 2025	36	37.65	37.65	37.73	35.54	315,487
September 08, 2025	36.13	35.94	35.94	36.4	34.77	223,700
September 05, 2025	37.21	36.12	36.12	38.04	35.24	301,131
September 04, 2025	36.31	36.51	36.51	37.87	34.02	980,633
September 03, 2025	44.62	44.65	44.65	45.38	44.18	222,280
September 02, 2025	44.42	45.09	45.09	45.33	44.13	176,600
August 29, 2025	46.4	44.81	44.81	46.4	44.65	90,100
August 28, 2025	47.01	46.48	46.48	47.01	45.83	100,400
August 27, 2025	46.08	46.71	46.71	47.37	46	61,300
August 26, 2025	46.25	46.1	46.1	46.68	45.69	73,423
August 25, 2025	47.47	46.37	46.37	47.5	46.2	71,588
August 22, 2025	45.23	47.44	47.44	47.93	45.08	120,800
August 21, 2025	43.82	44.68	44.68	44.95	43.7	52,804
August 20, 2025	45.25	44.38	44.38	45.62	44.29	58,117
August 19, 2025	44.78	44.87	44.87	45.81	44.57	60,300
August 18, 2025	44.64	44.71	44.71	45.24	44.42	59,800
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

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