CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	30.96	30.98	30.37	30.67	-	-1.54%	257,947
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
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