CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	35.77	36.28	35.62	35.90	35.90	-0.22%	927,393
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	0.16%	700,452
Oct 5, 2025	38.68	38.68	38.21	38.24	38.24	-0.18%	38,779
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
Sep 24, 2025	37.22	37.33	36.87	36.92	36.92	-1.99%	668,873
Sep 23, 2025	37.60	38.00	37.44	37.67	37.67	-0.19%	466,865
Sep 22, 2025	38.22	38.25	37.65	37.74	37.74	-0.68%	286,413
Sep 19, 2025	38.60	38.75	38.00	38.00	38.00	-1.09%	1,832,530
Sep 18, 2025	38.20	38.45	37.88	38.42	38.42	0.79%	740,930
Sep 17, 2025	38.45	38.45	38.01	38.12	38.12	-1.06%	816,683
Sep 16, 2025	38.56	38.64	38.22	38.53	38.53	0.42%	567,577
Sep 15, 2025	38.49	38.64	38.17	38.37	38.37	0.10%	1,274,026
Sep 12, 2025	39.30	39.47	38.25	38.33	38.33	-3.08%	844,652
Sep 11, 2025	39.10	39.66	39.01	39.55	39.13	0.28%	735,731
Sep 10, 2025	39.25	39.44	38.98	39.44	39.03	0.23%	508,742
Sep 9, 2025	39.50	39.56	39.20	39.35	38.94	-0.30%	540,760
Sep 8, 2025	39.64	39.78	39.33	39.47	39.06	0.03%	534,210
Sep 5, 2025	39.75	39.75	39.34	39.46	39.05	0.92%	684,706
Sep 4, 2025	38.86	39.36	38.86	39.10	38.69	0.13%	982,579
Sep 3, 2025	39.29	39.76	38.95	39.05	38.64	-1.19%	666,405
Sep 2, 2025	40.13	40.24	39.07	39.52	39.11	-1.05%	575,165
Sep 1, 2025	40.19	40.57	39.89	39.94	39.53	-1.24%	507,827
Aug 29, 2025	40.23	40.60	40.01	40.44	40.02	0.42%	754,184
Aug 28, 2025	40.62	40.62	39.88	40.27	39.85	0.42%	561,414
Aug 27, 2025	40.02	40.22	39.56	40.10	39.68	0.02%	598,104
Aug 26, 2025	40.65	40.78	39.89	40.09	39.67	-2.29%	1,609,074
Aug 25, 2025	41.16	41.55	41.01	41.03	40.60	0.66%	1,069,423
Aug 22, 2025	40.89	41.29	40.71	40.76	40.34	-0.32%	983,272
Aug 21, 2025	41.35	41.41	40.62	40.89	40.47	-0.92%	1,122,465
Aug 20, 2025	41.73	41.95	41.20	41.27	40.84	-0.46%	944,614
Aug 19, 2025	41.87	42.06	41.32	41.46	41.03	-0.38%	1,024,995
Aug 18, 2025	41.55	42.00	41.35	41.62	41.19	0.65%	1,137,360
Aug 15, 2025	40.90	41.44	40.66	41.35	40.92	0.34%	1,623,597
Aug 14, 2025	39.90	41.21	39.73	41.21	40.78	2.92%	1,389,242
Aug 13, 2025	39.39	40.16	39.24	40.04	39.62	2.48%	1,251,598
Aug 12, 2025	38.28	39.39	37.50	39.07	38.66	5.03%	1,215,969