CAR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.00	33.00	33.00	33.00	33.00	-8.29%	585
Feb 4, 2026	35.99	35.99	35.98	35.98	35.98	-7.84%	559
Feb 3, 2026	39.04	39.04	39.04	39.04	39.04	0.39%	409
Feb 2, 2026	38.96	38.96	38.89	38.89	38.89	-4.08%	587
Jan 29, 2026	40.55	40.55	40.55	40.55	40.55	-4.89%	229
Jan 27, 2026	42.63	42.63	42.63	42.63	42.63	6.02%	279
Jan 22, 2026	40.21	40.21	40.21	40.21	40.21	-0.35%	274
Jan 15, 2026	40.35	40.35	40.35	40.35	40.35	-2.23%	234
Jan 12, 2026	40.90	41.27	40.90	41.27	41.27	2.23%	733
Jan 9, 2026	40.37	40.37	40.37	40.37	40.37	6.70%	317
Jan 7, 2026	39.47	39.47	37.84	37.84	37.84	-2.00%	435
Jan 6, 2026	38.61	38.61	38.61	38.61	38.61	-3.48%	322
Dec 29, 2025	40.00	40.00	40.00	40.00	40.00	-0.02%	251
Dec 22, 2025	42.93	42.93	40.01	40.01	40.01	-1.21%	891
Dec 19, 2025	40.50	40.50	40.50	40.50	40.50	-1.58%	193
Dec 15, 2025	41.15	41.15	41.15	41.15	41.15	-1.96%	516
Dec 11, 2025	41.97	41.97	41.97	41.97	41.97	-5.94%	222
Dec 9, 2025	44.62	44.62	44.62	44.62	44.62	2.25%	202
Dec 3, 2025	43.64	43.64	43.64	43.64	43.64	0.39%	144
Dec 2, 2025	43.47	43.47	43.47	43.47	43.47	-2.73%	242
Dec 1, 2025	44.69	44.69	44.69	44.69	44.69	8.05%	468
Nov 24, 2025	43.32	43.32	41.36	41.36	41.36	-3.57%	559
Nov 19, 2025	42.89	42.89	42.89	42.89	42.89	2.53%	402
Nov 18, 2025	41.83	41.83	41.83	41.83	41.83	0.76%	424
Nov 17, 2025	41.52	41.52	41.52	41.52	41.52	-7.29%	238
Nov 10, 2025	44.78	44.78	44.78	44.78	44.78	-0.07%	473
Nov 7, 2025	44.81	44.81	44.81	44.81	44.81	2.46%	490
Nov 6, 2025	44.30	44.48	43.74	43.74	43.74	-2.44%	1,167
Nov 4, 2025	45.00	45.17	44.83	44.83	44.83	-2.03%	2,202
Oct 30, 2025	45.76	45.76	45.76	45.76	45.76	-2.07%	211
Oct 28, 2025	46.73	46.73	46.73	46.73	46.73	-1.31%	417
Oct 27, 2025	47.35	47.35	47.35	47.35	47.35	5.22%	512
Oct 24, 2025	45.00	45.00	45.00	45.00	45.00	-3.29%	263
Oct 15, 2025	46.53	46.53	46.53	46.53	46.53	0.78%	289
Oct 14, 2025	47.11	47.11	46.17	46.17	46.17	-2.16%	486
Oct 13, 2025	47.19	47.19	47.19	47.19	47.19	3.33%	544
Oct 10, 2025	45.67	45.67	45.67	45.67	45.67	-10.19%	144
Oct 6, 2025	50.85	50.85	50.85	50.85	50.85	3.06%	203
Oct 1, 2025	47.46	49.34	47.46	49.34	49.34	1.59%	262
Sep 24, 2025	48.57	48.57	48.57	48.57	48.57	-1.96%	489
Sep 23, 2025	48.58	49.54	48.58	49.54	49.54	-0.38%	325
Sep 22, 2025	49.73	49.73	49.73	49.73	49.73	-4.37%	245
Sep 16, 2025	52.00	52.00	52.00	52.00	52.00	-3.70%	641
Sep 15, 2025	54.00	54.00	54.00	54.00	54.00	1.83%	392
Sep 11, 2025	57.95	57.95	53.03	53.03	52.59	2.39%	508
Sep 10, 2025	49.00	51.79	49.00	51.79	51.36	0.10%	741
Sep 9, 2025	49.15	51.98	49.15	51.74	51.31	2.76%	1,330
Sep 8, 2025	51.76	51.76	50.35	50.35	49.94	-	743
Sep 5, 2025	54.59	54.59	50.35	50.35	49.94	-0.22%	707
Sep 4, 2025	53.77	53.77	50.46	50.46	50.04	-11.58%	571