Cars.com Inc. (FRA:CK3)
Germany · Delayed Price · Currency is EUR 9.70
-0.25 (-2.51%)
At close: Dec 1, 2025
Cars.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Nov 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.10% | - |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Nov 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Nov 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Nov 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Nov 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Nov 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Nov 6, 2025 | 8.80 | 9.80 | 8.80 | 9.80 | 9.80 | 10.11% | 900 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Oct 30, 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | -2.69% | - |
| Oct 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 27, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Oct 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Oct 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Oct 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Oct 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5.81% | - |
| Oct 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Oct 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | - |
| Oct 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 26, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |