CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	46.46	46.46	46.46	46.46	-	4.60%	615
Jun 13, 2025	46.73	46.73	44.41	44.41	44.41	-4.21%	220
Jun 12, 2025	46.36	46.36	46.36	46.36	46.36	-7.76%	215
Jun 11, 2025	50.26	50.26	50.26	50.26	50.26	10.60%	464
Jun 10, 2025	45.44	45.44	45.44	45.44	45.44	-	207
Jun 9, 2025	45.44	45.44	45.44	45.44	45.44	-	428
Jun 6, 2025	45.44	45.44	45.44	45.44	45.44	-7.79%	313
Jun 5, 2025	45.81	49.28	45.81	49.28	49.28	9.67%	1,575
Jun 4, 2025	44.94	44.94	44.94	44.94	44.94	-6.05%	904
Jun 3, 2025	47.83	47.83	47.83	47.83	47.83	7.52%	489
Jun 2, 2025	44.48	44.48	44.48	44.48	44.48	-7.37%	406
May 30, 2025	44.54	48.17	44.54	48.02	48.02	6.60%	1,105
May 29, 2025	45.05	45.05	45.05	45.05	45.05	0.98%	631
May 28, 2025	46.00	46.00	44.61	44.61	44.61	-1.43%	760
May 27, 2025	45.26	45.26	45.26	45.26	45.26	-2.96%	1,279
May 23, 2025	45.34	46.64	45.34	46.64	46.64	1.29%	1,926
May 22, 2025	44.84	46.05	44.84	46.05	46.05	1.04%	1,259
May 21, 2025	45.57	45.57	45.57	45.57	45.57	-	243
May 20, 2025	45.57	45.57	45.57	45.57	45.57	-0.15%	465
May 19, 2025	45.64	45.64	45.64	45.64	45.64	-0.87%	761
May 16, 2025	44.82	46.04	44.82	46.04	46.04	-1.23%	2,256
May 15, 2025	46.61	46.61	46.61	46.61	46.61	-	217
May 14, 2025	46.61	46.61	46.61	46.61	46.61	-5.27%	440
May 13, 2025	44.58	49.20	44.58	49.20	49.20	11.01%	24,323
May 12, 2025	45.52	45.52	44.32	44.32	44.32	0.63%	1,049
May 9, 2025	47.06	47.06	44.05	44.05	44.05	1.98%	747
May 8, 2025	43.19	43.19	43.19	43.19	43.19	-	389
May 7, 2025	43.19	43.19	43.19	43.19	43.19	-1.42%	273
May 6, 2025	43.81	43.81	43.81	43.81	43.81	1.31%	202
May 5, 2025	43.25	43.25	43.25	43.25	43.25	2.48%	267
May 2, 2025	42.20	42.20	42.20	42.20	42.20	-0.17%	344
May 1, 2025	42.27	42.27	42.27	42.27	42.27	3.29%	244
Apr 30, 2025	40.92	40.92	40.92	40.92	40.92	-	254
Apr 29, 2025	40.92	40.92	40.92	40.92	40.92	-4.07%	417
Apr 28, 2025	42.95	43.21	42.66	42.66	42.66	-0.95%	1,371
Apr 25, 2025	43.46	43.90	43.07	43.07	43.07	3.93%	1,304
Apr 24, 2025	42.22	42.22	41.44	41.44	41.44	0.19%	741
Apr 23, 2025	41.36	41.36	41.36	41.36	41.36	-	282
Apr 22, 2025	41.36	41.36	41.36	41.36	41.36	-	92
Apr 21, 2025	41.36	41.36	41.36	41.36	41.36	1.29%	559
Apr 17, 2025	40.84	40.84	40.84	40.84	40.84	-	362
Apr 16, 2025	40.84	40.84	40.84	40.84	40.84	-	224
Apr 15, 2025	40.84	40.84	40.84	40.84	40.84	-1.33%	406
Apr 14, 2025	41.39	41.39	41.39	41.39	41.39	0.45%	207
Apr 11, 2025	40.40	41.43	38.73	41.20	41.20	6.10%	27,809
Apr 10, 2025	38.83	38.83	38.83	38.83	38.83	-	190
Apr 9, 2025	38.83	38.83	38.83	38.83	38.83	-	144
Apr 8, 2025	38.83	38.83	38.83	38.83	38.83	7.81%	429
Apr 7, 2025	36.02	36.02	36.02	36.02	36.02	-	646
Apr 4, 2025	36.00	36.02	36.00	36.02	36.02	-12.86%	574