CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	40.23	40.60	40.01	40.44	40.44	0.42%	748,402
Aug 28, 2025	40.62	40.62	39.88	40.27	40.27	0.42%	561,414
Aug 27, 2025	40.02	40.22	39.56	40.10	40.10	0.02%	598,104
Aug 26, 2025	40.65	40.78	39.89	40.09	40.09	-2.29%	1,609,074
Aug 25, 2025	41.16	41.55	41.01	41.03	41.03	0.66%	1,069,423
Aug 22, 2025	40.89	41.29	40.71	40.76	40.76	-0.32%	983,272
Aug 21, 2025	41.35	41.41	40.62	40.89	40.89	-0.92%	1,122,465
Aug 20, 2025	41.73	41.95	41.20	41.27	41.27	-0.46%	944,614
Aug 19, 2025	41.87	42.06	41.32	41.46	41.46	-0.38%	1,024,995
Aug 18, 2025	41.55	42.00	41.35	41.62	41.62	0.65%	1,137,360
Aug 15, 2025	40.90	41.44	40.66	41.35	41.35	0.34%	1,623,597
Aug 14, 2025	39.90	41.21	39.73	41.21	41.21	2.92%	1,389,242
Aug 13, 2025	39.39	40.16	39.24	40.04	40.04	2.48%	1,251,598
Aug 12, 2025	38.28	39.39	37.50	39.07	39.07	5.03%	1,215,969
Aug 11, 2025	35.15	38.25	34.76	37.20	37.20	0.54%	2,059,958
Aug 8, 2025	37.04	37.13	36.28	37.00	37.00	-0.35%	1,053,199
Aug 7, 2025	38.00	38.08	36.90	37.13	37.13	-0.88%	952,771
Aug 6, 2025	37.77	38.07	37.32	37.46	37.46	-0.58%	1,039,044
Aug 5, 2025	37.83	37.83	37.33	37.68	37.68	0.67%	674,133
Aug 4, 2025	37.41	37.53	36.83	37.43	37.43	-0.27%	400,072
Aug 1, 2025	37.79	37.95	37.53	37.53	37.53	-1.70%	573,620
Jul 31, 2025	37.67	38.42	37.62	38.18	38.18	1.35%	628,799
Jul 30, 2025	37.62	37.81	37.23	37.67	37.67	0.11%	569,584
Jul 29, 2025	37.52	38.13	37.25	37.63	37.63	-0.69%	573,054
Jul 28, 2025	37.47	38.06	37.36	37.89	37.89	1.72%	583,267
Jul 25, 2025	37.38	37.55	37.10	37.25	37.25	-0.40%	486,761
Jul 24, 2025	37.38	37.70	37.20	37.40	37.40	0.21%	672,482
Jul 23, 2025	36.88	37.34	36.78	37.32	37.32	1.33%	831,489
Jul 22, 2025	37.25	37.39	36.80	36.83	36.83	-0.59%	767,455
Jul 21, 2025	37.67	37.70	36.63	37.05	37.05	-1.80%	1,077,000
Jul 18, 2025	36.89	37.81	36.72	37.73	37.73	3.80%	1,778,439
Jul 17, 2025	36.43	37.43	35.26	36.35	36.35	-2.91%	1,835,857
Jul 16, 2025	37.38	37.70	37.20	37.44	37.44	0.21%	725,468
Jul 15, 2025	37.80	37.92	37.18	37.36	37.36	-0.37%	573,956
Jul 14, 2025	36.92	37.85	36.91	37.50	37.50	0.64%	609,358
Jul 11, 2025	36.93	37.40	36.45	37.26	37.26	0.98%	627,990
Jul 10, 2025	37.31	37.43	36.78	36.90	36.90	-0.86%	612,204
Jul 9, 2025	37.30	37.55	37.14	37.22	37.22	-0.13%	404,667
Jul 8, 2025	37.01	37.27	36.71	37.27	37.27	0.65%	598,524
Jul 7, 2025	36.85	37.14	36.50	37.03	37.03	0.82%	280,274
Jul 4, 2025	37.09	37.29	36.60	36.73	36.73	-0.38%	312,421
Jul 3, 2025	37.36	37.47	36.60	36.87	36.87	-1.60%	434,404
Jul 2, 2025	36.95	37.55	36.84	37.47	37.47	1.74%	691,402
Jul 1, 2025	37.56	37.62	36.70	36.83	36.83	-1.58%	562,104
Jun 30, 2025	37.56	37.81	37.32	37.42	37.42	0.05%	792,886
Jun 27, 2025	37.45	37.93	37.12	37.40	37.40	3.06%	1,007,100
Jun 26, 2025	36.40	36.48	35.83	36.29	36.29	-1.20%	583,561
Jun 25, 2025	37.41	37.49	36.54	36.73	36.73	-0.11%	598,578
Jun 24, 2025	36.75	37.17	36.39	36.77	36.77	1.02%	524,854
Jun 23, 2025	36.55	36.78	35.76	36.40	36.40	0.64%	505,940