CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	32.44	32.97	31.36	31.40	31.40	-1.44%	1,590,561
Dec 10, 2025	32.36	32.99	31.77	31.86	31.86	-1.61%	1,040,814
Dec 9, 2025	32.64	32.87	32.38	32.38	32.38	-1.16%	936,853
Dec 8, 2025	32.50	32.97	32.25	32.76	32.76	0.43%	730,487
Dec 5, 2025	32.86	33.17	32.50	32.62	32.62	-0.70%	1,424,674
Dec 4, 2025	33.48	33.48	32.85	32.85	32.85	-1.05%	1,045,248
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