Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	8.31	8.32	7.97	8.04	8.04	-5.85%	2,533,181
Feb 27, 2026	8.94	8.94	8.29	8.54	8.54	-5.95%	3,091,763
Feb 26, 2026	9.48	9.48	8.86	9.08	9.08	-15.46%	3,958,870
Feb 25, 2026	10.71	10.94	10.32	10.74	10.74	0.75%	1,169,007
Feb 24, 2026	10.49	10.80	10.42	10.66	10.66	0.47%	777,956
Feb 23, 2026	11.52	11.58	10.59	10.61	10.61	-7.50%	1,063,711
Feb 20, 2026	11.26	11.69	11.16	11.47	11.47	1.68%	597,493
Feb 19, 2026	11.15	11.33	11.10	11.28	11.28	-0.88%	585,712
Feb 18, 2026	11.14	11.47	11.07	11.38	11.38	2.61%	726,209
Feb 17, 2026	11.12	11.22	10.95	11.09	11.09	0.09%	734,963
Feb 13, 2026	11.05	11.14	10.88	11.08	11.08	1.09%	657,699
Feb 12, 2026	11.01	11.04	10.69	10.96	10.96	0.09%	1,041,963
Feb 11, 2026	11.06	11.13	10.89	10.95	10.95	-1.71%	1,170,550
Feb 10, 2026	11.20	11.33	11.11	11.14	11.14	0.36%	782,986
Feb 9, 2026	11.05	11.19	10.92	11.10	11.10	-0.36%	497,452
Feb 6, 2026	11.07	11.28	10.87	11.14	11.14	1.09%	993,603
Feb 5, 2026	11.15	11.21	10.86	11.02	11.02	-1.08%	1,047,294
Feb 4, 2026	11.00	11.23	10.67	11.14	11.14	1.36%	783,069
Feb 3, 2026	11.32	11.41	10.69	10.99	10.99	-3.60%	1,290,784
Feb 2, 2026	11.40	11.51	11.33	11.40	11.40	0.35%	577,107
Jan 30, 2026	11.55	11.66	11.31	11.36	11.36	-2.57%	663,962
Jan 29, 2026	11.71	11.73	11.36	11.66	11.66	-	541,662
Jan 28, 2026	11.75	11.78	11.56	11.66	11.66	-	552,775
Jan 27, 2026	12.02	12.02	11.63	11.66	11.66	-3.16%	314,959
Jan 26, 2026	11.99	12.12	11.85	12.04	12.04	0.84%	391,327
Jan 23, 2026	12.26	12.28	11.75	11.94	11.94	-2.93%	945,087
Jan 22, 2026	12.08	12.59	12.08	12.30	12.30	2.50%	787,487
Jan 21, 2026	11.74	12.00	11.74	12.00	12.00	2.56%	562,376
Jan 20, 2026	11.76	11.87	11.58	11.70	11.70	-2.26%	551,395
Jan 16, 2026	11.94	11.97	11.79	11.97	11.97	-0.50%	669,480
Jan 15, 2026	12.08	12.15	11.83	12.03	12.03	0.08%	380,519
Jan 14, 2026	12.12	12.18	11.90	12.02	12.02	-1.31%	458,600
Jan 13, 2026	12.39	12.46	12.01	12.18	12.18	-1.85%	520,604
Jan 12, 2026	12.42	12.57	12.23	12.41	12.41	-1.27%	387,636
Jan 9, 2026	12.54	12.74	12.21	12.57	12.57	0.56%	409,460
Jan 8, 2026	12.14	12.57	12.10	12.50	12.50	2.97%	461,899
Jan 7, 2026	12.61	12.61	12.00	12.14	12.14	-3.50%	599,091
Jan 6, 2026	12.11	12.59	12.02	12.58	12.58	2.69%	1,126,208
Jan 5, 2026	11.99	12.48	11.97	12.25	12.25	1.74%	654,417
Jan 2, 2026	12.20	12.32	12.02	12.04	12.04	-1.31%	726,292
Dec 31, 2025	12.18	12.29	12.12	12.20	12.20	0.16%	510,195
Dec 30, 2025	12.54	12.62	12.17	12.18	12.18	-3.10%	469,905
Dec 29, 2025	12.58	12.64	12.45	12.57	12.57	-	741,688
Dec 26, 2025	12.64	12.67	12.35	12.57	12.57	-0.71%	464,125
Dec 24, 2025	12.52	12.69	12.51	12.66	12.66	0.56%	343,979
Dec 23, 2025	12.85	12.85	12.58	12.59	12.59	-1.87%	624,380
Dec 22, 2025	12.90	13.00	12.68	12.83	12.83	-0.54%	848,364
Dec 19, 2025	13.25	13.43	12.76	12.90	12.90	-4.44%	2,963,618
Dec 18, 2025	13.45	13.69	13.45	13.50	13.50	0.90%	1,105,010
Dec 17, 2025	13.33	13.63	13.27	13.38	13.38	0.53%	1,191,929