Instacart (Maplebear Inc.... (CART)
NASDAQ: CART
· Real-Time Price · USD
45.95
2.03 (4.62%)
At close: Aug 18, 2025, 3:59 PM
45.10
-1.84%
After-hours: Aug 18, 2025, 07:58 PM EDT
CART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.18 | 46.01 | 43.99 | 45.92 | n/a | 4.55% | 4,343,206 |
| Aug 15, 2025 | 43.68 | 44.16 | 43.17 | 43.92 | 43.92 | 0.09% | 5,409,719 |
| Aug 14, 2025 | 44.80 | 45.38 | 43.00 | 43.88 | 43.88 | -2.73% | 7,325,329 |
| Aug 13, 2025 | 46.88 | 46.89 | 44.23 | 45.11 | 45.11 | -11.51% | 17,266,000 |
| Aug 12, 2025 | 51.68 | 51.89 | 50.56 | 50.98 | 50.98 | -1.53% | 3,979,586 |
| Aug 11, 2025 | 51.20 | 52.31 | 50.88 | 51.77 | 51.77 | 1.09% | 5,767,414 |
| Aug 8, 2025 | 52.50 | 53.50 | 49.49 | 51.21 | 51.21 | 3.68% | 13,094,105 |
| Aug 7, 2025 | 48.34 | 49.48 | 47.92 | 49.39 | 49.39 | 3.50% | 7,003,800 |
| Aug 6, 2025 | 47.96 | 48.31 | 47.50 | 47.72 | 47.72 | -0.46% | 2,857,146 |
| Aug 5, 2025 | 48.69 | 49.20 | 47.74 | 47.94 | 47.94 | -1.62% | 4,312,882 |
| Aug 4, 2025 | 47.27 | 48.77 | 47.09 | 48.73 | 48.73 | 3.66% | 4,505,044 |
| Aug 1, 2025 | 47.36 | 47.78 | 46.57 | 47.01 | 47.01 | -2.00% | 3,542,833 |
| Jul 31, 2025 | 46.76 | 48.10 | 46.46 | 47.97 | 47.97 | 2.37% | 4,772,780 |
| Jul 30, 2025 | 46.78 | 47.67 | 46.59 | 46.86 | 46.86 | 0.19% | 4,159,186 |
| Jul 29, 2025 | 47.58 | 47.81 | 46.59 | 46.77 | 46.77 | -0.97% | 2,807,200 |
| Jul 28, 2025 | 48.40 | 48.47 | 46.95 | 47.23 | 47.23 | -2.44% | 4,929,300 |
| Jul 25, 2025 | 49.96 | 49.96 | 48.33 | 48.41 | 48.41 | -2.87% | 3,161,948 |
| Jul 24, 2025 | 49.71 | 50.33 | 49.32 | 49.84 | 49.84 | 0.10% | 1,948,900 |
| Jul 23, 2025 | 50.04 | 50.24 | 49.44 | 49.79 | 49.79 | -0.34% | 1,880,300 |
| Jul 22, 2025 | 49.25 | 50.09 | 48.72 | 49.96 | 49.96 | 1.90% | 3,237,133 |