America's Car-Mart Inc. (CRMT)
NASDAQ: CRMT
· Real-Time Price · USD
30.59
1.78 (6.18%)
At close: Oct 03, 2025, 3:59 PM
30.61
0.07%
After-hours: Oct 03, 2025, 07:33 PM EDT
CRMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.81 | 30.75 | 28.47 | 30.59 | 30.59 | 6.18% | 153,777 |
| Oct 2, 2025 | 28.59 | 29.07 | 28.32 | 28.81 | 28.81 | 0.21% | 111,800 |
| Oct 1, 2025 | 29.17 | 29.25 | 28.42 | 28.75 | 28.75 | -1.57% | 158,626 |
| Sep 30, 2025 | 29.38 | 29.62 | 28.06 | 29.21 | 29.21 | -0.61% | 196,626 |
| Sep 29, 2025 | 30.28 | 30.28 | 28.82 | 29.39 | 29.39 | -2.91% | 365,730 |
| Sep 26, 2025 | 30.58 | 30.99 | 30.01 | 30.27 | 30.27 | -1.37% | 127,723 |
| Sep 25, 2025 | 31.61 | 31.63 | 30.52 | 30.69 | 30.69 | -3.67% | 169,801 |
| Sep 24, 2025 | 32.30 | 32.78 | 31.34 | 31.86 | 31.86 | -0.93% | 129,444 |
| Sep 23, 2025 | 33.20 | 33.42 | 32.13 | 32.16 | 32.16 | -2.07% | 101,300 |
| Sep 22, 2025 | 32.65 | 33.19 | 31.83 | 32.84 | 32.84 | 0.21% | 185,211 |
| Sep 19, 2025 | 34.14 | 34.14 | 32.66 | 32.77 | 32.77 | -4.01% | 419,821 |
| Sep 18, 2025 | 32.48 | 34.60 | 32.21 | 34.14 | 34.14 | 6.02% | 276,337 |
| Sep 17, 2025 | 33.35 | 33.72 | 32.04 | 32.20 | 32.20 | -4.42% | 255,600 |
| Sep 16, 2025 | 34.00 | 34.20 | 32.70 | 33.69 | 33.69 | -1.52% | 198,400 |
| Sep 15, 2025 | 34.80 | 34.80 | 33.50 | 34.21 | 34.21 | -0.98% | 169,204 |
| Sep 12, 2025 | 35.38 | 35.38 | 33.93 | 34.55 | 34.55 | -2.29% | 203,100 |
| Sep 11, 2025 | 34.02 | 35.49 | 33.50 | 35.36 | 35.36 | 2.85% | 162,140 |
| Sep 10, 2025 | 37.45 | 37.45 | 34.37 | 34.38 | 34.38 | -8.69% | 146,906 |
| Sep 9, 2025 | 36.00 | 37.74 | 35.54 | 37.65 | 37.65 | 4.76% | 341,200 |
| Sep 8, 2025 | 36.13 | 36.40 | 34.77 | 35.94 | 35.94 | -0.50% | 223,700 |
Page 1 of 136