CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	24.14	24.71	23.77	24.59	24.59	2.76%	2,945,423
Feb 24, 2026	24.47	24.68	23.72	23.93	23.93	-3.74%	1,980,517
Feb 23, 2026	25.33	25.38	24.74	24.86	24.86	-2.28%	1,406,472
Feb 20, 2026	25.35	25.65	25.09	25.44	25.44	-0.86%	1,871,798
Feb 19, 2026	25.90	25.98	25.42	25.66	25.66	-1.42%	1,734,811
Feb 18, 2026	26.01	26.27	25.60	26.03	26.03	1.64%	1,626,594
Feb 17, 2026	25.90	26.00	25.37	25.61	25.61	-0.54%	1,458,449
Feb 16, 2026	25.17	25.87	25.14	25.75	25.75	2.71%	1,420,866
Feb 13, 2026	24.77	25.85	24.56	25.07	25.07	-1.99%	2,347,930
Feb 12, 2026	25.25	26.68	24.77	25.58	25.58	-5.26%	2,663,183
Feb 11, 2026	27.30	27.42	26.54	27.00	27.00	-0.70%	1,766,294
Feb 10, 2026	27.16	28.16	26.87	27.19	27.19	1.04%	2,696,341
Feb 9, 2026	26.50	27.96	25.53	26.91	26.91	9.93%	3,330,964
Feb 6, 2026	24.80	25.05	24.37	24.48	24.48	-4.26%	2,866,614
Feb 5, 2026	25.55	26.00	25.20	25.57	25.57	-0.43%	3,163,736
Feb 4, 2026	26.47	26.78	25.68	25.68	25.68	-7.36%	2,340,107
Feb 3, 2026	28.00	28.27	27.72	27.72	27.72	0.04%	1,235,916
Feb 2, 2026	28.25	28.37	27.70	27.71	27.71	0.40%	1,111,515
Jan 30, 2026	28.90	28.94	27.60	27.60	27.60	-4.60%	2,415,196
Jan 29, 2026	29.15	29.33	28.70	28.93	28.93	-1.09%	937,997
Jan 28, 2026	29.96	30.01	29.10	29.25	29.25	-2.27%	858,276
Jan 27, 2026	29.90	30.33	29.64	29.93	29.93	0.77%	994,785
Jan 23, 2026	29.74	30.06	29.30	29.70	29.70	0.27%	702,567
Jan 22, 2026	29.65	29.95	29.43	29.62	29.62	1.40%	870,155
Jan 21, 2026	29.20	29.53	28.90	29.21	29.21	-1.85%	1,250,362
Jan 20, 2026	29.20	30.17	29.17	29.76	29.76	0.71%	1,140,777
Jan 19, 2026	30.05	30.48	29.35	29.55	29.55	-2.57%	1,049,735
Jan 16, 2026	30.13	30.56	29.98	30.33	30.33	0.97%	887,451
Jan 15, 2026	30.74	30.74	29.92	30.04	30.04	-1.35%	866,087
Jan 14, 2026	30.42	30.91	30.25	30.45	30.45	-0.52%	1,342,924
Jan 13, 2026	30.90	31.44	30.60	30.61	30.61	0.16%	1,507,379
Jan 12, 2026	30.50	30.74	30.21	30.56	30.56	0.63%	1,132,766
Jan 9, 2026	30.50	30.72	30.26	30.37	30.37	-0.30%	896,102
Jan 8, 2026	29.70	30.62	29.67	30.46	30.46	3.04%	951,364
Jan 7, 2026	30.03	30.14	29.50	29.56	29.56	-0.81%	817,023
Jan 6, 2026	30.01	30.36	29.80	29.80	29.80	-0.03%	1,126,398
Jan 5, 2026	30.60	30.89	29.75	29.81	29.81	-3.43%	711,606
Jan 2, 2026	30.76	30.97	30.51	30.87	30.87	0.36%	555,659
Dec 31, 2025	30.90	30.90	30.48	30.76	30.76	0.26%	442,786
Dec 30, 2025	31.25	31.50	30.57	30.68	30.68	-0.65%	412,514
Dec 29, 2025	30.69	31.06	30.56	30.88	30.88	1.35%	684,030
Dec 24, 2025	30.96	30.98	30.37	30.47	30.47	-2.18%	556,732
Dec 23, 2025	31.18	31.24	30.84	31.15	31.15	0.78%	701,251
Dec 22, 2025	30.30	30.94	30.24	30.91	30.91	2.01%	1,077,799
Dec 19, 2025	30.69	31.12	30.30	30.30	30.30	-1.46%	2,540,803
Dec 18, 2025	30.33	30.85	30.28	30.75	30.75	1.52%	1,743,951
Dec 17, 2025	31.08	31.16	30.14	30.29	30.29	-1.46%	1,969,667
Dec 16, 2025	30.52	31.04	30.41	30.74	30.74	-1.35%	1,438,713
Dec 15, 2025	30.85	31.26	30.57	31.16	31.16	0.87%	1,352,410
Dec 12, 2025	31.40	31.77	30.71	30.89	30.89	-1.62%	1,607,395