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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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