CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	36.29	36.38	35.86	36.17	36.17	-0.47%	1,523,053
Jun 19, 2025	37.06	37.15	36.20	36.34	36.34	-1.38%	734,664
Jun 18, 2025	37.00	37.07	36.59	36.85	36.85	-0.75%	527,777
Jun 17, 2025	36.92	37.19	36.82	37.13	37.13	1.23%	801,494
Jun 16, 2025	36.16	36.79	35.95	36.68	36.68	2.03%	466,573
Jun 13, 2025	36.84	36.84	35.63	35.95	35.95	-1.72%	853,653
Jun 12, 2025	36.87	36.98	36.58	36.58	36.58	-0.05%	532,580
Jun 11, 2025	36.33	37.03	36.28	36.60	36.60	1.10%	508,787
Jun 10, 2025	35.81	36.23	35.76	36.20	36.20	1.69%	655,912
Jun 6, 2025	36.02	36.21	35.60	35.60	35.60	-0.95%	520,927
Jun 5, 2025	36.03	36.23	35.85	35.94	35.94	0.14%	388,460
Jun 4, 2025	35.78	35.97	35.51	35.89	35.89	0.96%	1,038,392
Jun 3, 2025	35.36	35.62	35.19	35.55	35.55	0.37%	588,066
Jun 2, 2025	35.61	35.77	35.12	35.42	35.42	-0.39%	454,512
May 30, 2025	35.50	35.86	35.30	35.56	35.56	-0.95%	2,561,082
May 29, 2025	35.77	36.26	35.65	35.90	35.90	0.56%	713,639
May 28, 2025	36.42	36.42	35.54	35.70	35.70	-0.36%	598,801
May 27, 2025	36.36	36.50	35.67	35.83	35.83	-0.97%	827,879
May 26, 2025	36.13	36.43	36.06	36.18	36.18	0.06%	412,577
May 23, 2025	36.26	36.52	35.79	36.16	36.16	1.26%	538,144