CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	33.47	33.71	33.16	33.20	33.20	-0.15%	788,155
Dec 2, 2025	34.25	34.25	33.12	33.25	33.25	-2.75%	1,139,335
Dec 1, 2025	34.50	34.67	34.02	34.19	34.19	-1.67%	1,017,671
Nov 28, 2025	34.65	34.98	34.47	34.77	34.77	0.35%	1,501,684
Nov 27, 2025	34.00	34.93	34.00	34.65	34.65	1.26%	1,136,811
Nov 26, 2025	33.77	34.39	33.57	34.22	34.22	1.57%	1,544,499
Nov 25, 2025	33.76	33.96	33.60	33.69	33.69	1.08%	2,342,106
Nov 24, 2025	34.00	34.41	33.33	33.33	33.33	-0.27%	2,927,681
Nov 21, 2025	33.11	33.72	32.70	33.42	33.42	0.36%	827,691
Nov 20, 2025	32.75	33.90	32.72	33.30	33.30	0.76%	1,583,318
Nov 19, 2025	32.32	33.60	32.22	33.05	33.05	1.63%	1,412,659
Nov 18, 2025	33.12	33.30	32.36	32.52	32.52	-3.24%	1,754,588
Nov 17, 2025	33.52	33.80	33.06	33.61	33.61	0.63%	809,139
Nov 14, 2025	33.01	33.73	32.73	33.40	33.40	-0.45%	1,161,348
Nov 13, 2025	34.32	34.45	33.46	33.55	33.55	-2.19%	1,160,276
Nov 12, 2025	34.37	34.62	34.21	34.30	34.30	-0.95%	948,184
Nov 11, 2025	34.39	34.76	34.21	34.63	34.63	0.70%	954,102
Nov 10, 2025	34.70	34.70	34.15	34.39	34.39	-0.98%	772,914
Nov 7, 2025	34.31	34.83	34.17	34.73	34.73	0.49%	823,072
Nov 6, 2025	35.22	35.33	34.47	34.56	34.56	-0.97%	833,276
Nov 5, 2025	34.55	35.17	34.43	34.90	34.90	0.49%	911,308
Nov 4, 2025	35.50	35.55	34.55	34.73	34.73	-1.89%	1,002,036
Nov 3, 2025	35.70	35.70	35.26	35.40	35.40	-0.84%	662,104
Oct 31, 2025	36.57	36.57	35.47	35.70	35.70	-0.45%	1,341,468
Oct 30, 2025	36.15	36.62	35.83	35.86	35.86	-3.73%	1,020,547
Oct 29, 2025	36.93	37.45	36.83	37.25	37.25	0.19%	873,754
Oct 28, 2025	36.21	37.18	36.13	37.18	37.18	2.65%	1,128,673
Oct 27, 2025	36.35	36.42	36.03	36.22	36.22	0.36%	559,751
Oct 24, 2025	35.70	36.09	35.43	36.09	36.09	1.04%	626,063
Oct 23, 2025	35.80	35.89	35.36	35.72	35.72	-1.30%	973,325
Oct 22, 2025	36.13	36.30	35.93	36.19	36.19	0.03%	765,702
Oct 21, 2025	35.98	36.21	35.75	36.18	36.18	0.50%	521,324
Oct 20, 2025	35.80	36.11	35.43	36.00	36.00	0.28%	556,978
Oct 17, 2025	35.77	36.28	35.62	35.90	35.90	-0.22%	1,007,560
Oct 16, 2025	36.17	36.45	35.75	35.98	35.98	-0.06%	632,349
Oct 15, 2025	36.05	36.30	35.96	36.00	36.00	-	1,790,167
Oct 14, 2025	35.81	36.11	35.46	36.00	36.00	-0.25%	818,171
Oct 13, 2025	36.33	36.57	35.79	36.09	36.09	-2.12%	705,935
Oct 10, 2025	36.67	37.09	36.52	36.87	36.87	1.21%	606,824
Oct 9, 2025	37.69	37.69	36.38	36.43	36.43	-0.79%	658,607
Oct 8, 2025	36.82	37.07	36.29	36.72	36.72	-1.32%	821,523
Oct 7, 2025	38.44	38.66	36.67	37.21	37.21	-2.85%	1,415,179
Oct 6, 2025	38.68	38.68	38.10	38.30	38.30	-0.03%	700,452
Oct 3, 2025	37.28	38.40	37.12	38.31	38.31	2.54%	1,009,723
Oct 2, 2025	37.39	37.54	37.12	37.36	37.36	1.00%	985,852
Oct 1, 2025	36.91	36.99	36.42	36.99	36.99	0.57%	1,247,467
Sep 30, 2025	37.18	37.48	36.78	36.78	36.78	-1.37%	887,428
Sep 29, 2025	37.34	37.34	36.84	37.29	37.29	0.59%	625,981
Sep 26, 2025	36.87	37.07	36.35	37.07	37.07	0.32%	883,709
Sep 25, 2025	36.65	37.31	36.65	36.95	36.95	0.08%	831,219