CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	25.32	25.66	24.77	24.80	24.80	-1.94%	1,756,495
Nov 3, 2026	24.42	25.46	24.29	25.29	25.29	3.01%	1,633,173
Nov 2, 2026	24.72	24.92	24.32	24.55	24.55	0.20%	1,723,544
Oct 30, 2026	24.51	25.04	24.23	24.50	24.50	0.45%	1,905,258
Oct 29, 2026	24.17	24.76	24.07	24.39	24.39	1.58%	1,445,516
Oct 28, 2026	24.14	24.58	23.95	24.01	24.01	-0.91%	1,202,587
Oct 27, 2026	24.49	24.65	23.71	24.23	24.23	-1.70%	2,391,444
Oct 26, 2026	24.69	24.87	24.05	24.65	24.65	-1.48%	1,148,523
Oct 23, 2026	25.32	25.48	24.73	25.02	25.02	-0.64%	996,893
Oct 22, 2026	24.77	25.18	24.67	25.18	25.18	1.12%	2,251,602
Oct 21, 2026	24.41	24.90	24.25	24.90	24.90	3.45%	1,309,211
Oct 20, 2026	23.92	24.38	23.84	24.07	24.07	0.17%	1,061,034
Oct 19, 2026	23.84	24.20	23.70	24.03	24.03	0.97%	1,585,222
Oct 16, 2026	23.49	23.98	23.33	23.80	23.80	3.57%	3,081,242
Oct 15, 2026	22.66	23.03	22.48	22.98	22.98	0.52%	1,218,529
Oct 14, 2026	22.71	22.86	22.38	22.86	22.86	0.75%	1,065,385
Oct 13, 2026	22.78	22.82	22.49	22.69	22.69	0.31%	636,477
Oct 12, 2026	23.00	23.24	22.57	22.62	22.62	-0.79%	891,098
Oct 9, 2026	22.61	23.04	22.41	22.80	22.80	1.74%	622,544
Oct 8, 2026	22.00	22.45	21.99	22.41	22.41	1.04%	1,177,459
Oct 7, 2026	22.22	22.43	22.00	22.18	22.18	0.14%	2,763,903
Oct 6, 2026	22.30	22.44	21.96	22.15	22.15	0.36%	1,147,590
Oct 5, 2026	22.37	22.46	21.93	22.07	22.07	-1.34%	552,896
Oct 2, 2026	22.21	22.39	21.95	22.37	22.37	1.68%	1,191,172
Oct 1, 2026	22.35	22.39	21.87	22.00	22.00	-1.65%	1,180,701
Sep 30, 2026	21.68	22.46	21.61	22.37	22.37	2.24%	1,824,867
Sep 29, 2026	21.20	21.88	21.20	21.88	21.88	2.29%	1,565,040
Sep 28, 2026	21.48	21.66	21.21	21.39	21.39	-1.38%	1,482,946
Sep 25, 2026	22.37	22.51	21.57	21.69	21.69	-3.73%	2,051,308
Sep 24, 2026	22.70	22.80	22.30	22.53	22.53	-2.55%	1,547,105
Sep 23, 2026	23.30	23.49	22.90	23.12	23.12	-1.87%	1,425,669
Sep 22, 2026	23.54	23.99	23.49	23.56	23.56	1.12%	1,243,889
Sep 21, 2026	23.16	23.49	23.02	23.30	23.30	0.26%	1,108,710
Sep 18, 2026	24.00	24.19	23.12	23.24	23.24	-3.05%	3,851,135
Sep 17, 2026	23.10	24.10	23.04	23.97	23.97	-0.21%	2,068,868
Sep 16, 2026	23.90	24.02	23.58	24.02	24.02	0.50%	1,066,612
Sep 15, 2026	24.30	24.63	23.86	23.90	23.90	0.84%	1,484,680
Sep 14, 2026	24.09	24.40	23.69	23.70	23.70	-0.46%	1,392,821
Sep 11, 2026	24.30	24.34	23.81	23.81	23.81	-2.80%	1,534,703
Sep 10, 2026	24.59	24.93	24.25	24.93	24.50	0.65%	1,556,986
Sep 9, 2026	25.16	25.57	24.77	24.77	24.34	-2.06%	1,750,256
Sep 8, 2026	25.95	26.04	25.07	25.29	24.85	-2.73%	1,539,360
Sep 7, 2026	25.90	26.35	25.82	26.00	25.55	-1.40%	1,640,642
Sep 4, 2026	25.92	26.37	25.69	26.37	25.91	2.29%	1,956,099
Sep 3, 2026	25.77	25.86	25.28	25.78	25.33	0.19%	1,649,621
Sep 2, 2026	26.22	26.45	25.50	25.73	25.28	-2.91%	1,738,460
Sep 1, 2026	27.30	27.53	26.47	26.50	26.04	-4.16%	2,335,519
Aug 31, 2026	27.40	27.81	27.10	27.65	27.17	0.29%	42,963,453
Aug 28, 2026	27.90	28.29	27.44	27.57	27.09	-2.34%	4,957,174
Aug 27, 2026	28.27	28.78	27.88	28.23	27.74	-3.52%	1,960,248