Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
10.38
+0.19 (1.86%)
At close: Jun 6, 2025, 4:00 PM
10.38
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Cars.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 10.36 | 10.50 | 10.24 | 10.38 | 10.38 | 1.86% | 513,684 |
Jun 5, 2025 | 10.40 | 10.47 | 10.17 | 10.19 | 10.19 | -2.21% | 676,075 |
Jun 4, 2025 | 10.35 | 10.64 | 10.35 | 10.42 | 10.42 | 0.58% | 687,575 |
Jun 3, 2025 | 10.14 | 10.40 | 10.02 | 10.36 | 10.36 | 1.97% | 715,402 |
Jun 2, 2025 | 10.20 | 10.27 | 10.07 | 10.16 | 10.16 | -0.88% | 603,715 |
May 30, 2025 | 10.08 | 10.32 | 10.01 | 10.25 | 10.25 | 0.99% | 665,997 |
May 29, 2025 | 10.30 | 10.35 | 10.02 | 10.15 | 10.15 | -0.68% | 752,300 |
May 28, 2025 | 10.29 | 10.38 | 10.19 | 10.22 | 10.22 | -0.39% | 622,539 |
May 27, 2025 | 10.25 | 10.33 | 10.06 | 10.26 | 10.26 | 2.09% | 753,919 |
May 23, 2025 | 10.03 | 10.15 | 9.98 | 10.05 | 10.05 | -1.66% | 535,243 |
May 22, 2025 | 10.12 | 10.29 | 10.06 | 10.22 | 10.22 | 0.89% | 620,373 |
May 21, 2025 | 10.49 | 10.58 | 10.12 | 10.13 | 10.13 | -4.97% | 489,442 |
May 20, 2025 | 10.77 | 10.91 | 10.61 | 10.66 | 10.66 | -1.93% | 564,670 |
May 19, 2025 | 10.75 | 10.87 | 10.66 | 10.87 | 10.87 | -0.73% | 918,761 |
May 16, 2025 | 10.95 | 11.02 | 10.75 | 10.95 | 10.95 | 0.83% | 719,034 |
May 15, 2025 | 11.13 | 11.15 | 10.79 | 10.86 | 10.86 | -2.78% | 566,466 |
May 14, 2025 | 11.27 | 11.40 | 11.13 | 11.17 | 11.17 | -1.59% | 634,765 |
May 13, 2025 | 10.90 | 11.52 | 10.86 | 11.35 | 11.35 | 5.09% | 1,007,970 |
May 12, 2025 | 10.95 | 11.14 | 10.24 | 10.80 | 10.80 | 3.55% | 1,581,399 |
May 9, 2025 | 10.17 | 10.88 | 10.16 | 10.43 | 10.43 | 3.78% | 1,819,954 |
May 8, 2025 | 10.25 | 10.71 | 9.56 | 10.05 | 10.05 | -11.22% | 1,734,184 |
May 7, 2025 | 11.59 | 11.61 | 11.12 | 11.32 | 11.32 | -0.88% | 967,298 |
May 6, 2025 | 11.60 | 11.77 | 11.40 | 11.42 | 11.42 | -2.73% | 691,544 |
May 5, 2025 | 11.76 | 11.96 | 11.74 | 11.74 | 11.74 | -1.34% | 563,975 |
May 2, 2025 | 11.85 | 12.05 | 11.82 | 11.90 | 11.90 | 1.36% | 434,021 |
May 1, 2025 | 11.79 | 11.93 | 11.64 | 11.74 | 11.74 | 0.86% | 626,456 |
Apr 30, 2025 | 11.88 | 11.91 | 11.58 | 11.64 | 11.64 | -3.80% | 703,058 |
Apr 29, 2025 | 11.73 | 12.24 | 11.73 | 12.10 | 12.10 | 2.37% | 688,911 |
Apr 28, 2025 | 11.81 | 11.92 | 11.62 | 11.82 | 11.82 | 0.08% | 498,121 |
Apr 25, 2025 | 11.66 | 11.88 | 11.65 | 11.81 | 11.81 | 0.34% | 454,273 |
Apr 24, 2025 | 11.61 | 11.78 | 11.54 | 11.77 | 11.77 | 2.35% | 549,643 |
Apr 23, 2025 | 11.83 | 12.00 | 11.38 | 11.50 | 11.50 | 0.97% | 964,290 |
Apr 22, 2025 | 11.50 | 11.55 | 11.32 | 11.39 | 11.39 | 0.53% | 1,075,707 |
Apr 21, 2025 | 11.13 | 11.39 | 11.09 | 11.33 | 11.33 | 0.35% | 1,248,648 |
Apr 17, 2025 | 11.21 | 11.39 | 11.08 | 11.29 | 11.29 | 1.26% | 500,455 |
Apr 16, 2025 | 11.07 | 11.27 | 10.99 | 11.15 | 11.15 | -0.89% | 736,159 |
Apr 15, 2025 | 11.20 | 11.44 | 11.10 | 11.25 | 11.25 | - | 709,797 |
Apr 14, 2025 | 11.59 | 11.59 | 10.91 | 11.25 | 11.25 | -0.35% | 1,299,958 |
Apr 11, 2025 | 11.29 | 11.57 | 11.02 | 11.29 | 11.29 | -0.44% | 877,766 |
Apr 10, 2025 | 11.33 | 11.52 | 11.01 | 11.34 | 11.34 | -2.99% | 763,297 |
Apr 9, 2025 | 10.81 | 12.04 | 10.81 | 11.69 | 11.69 | 8.24% | 1,062,005 |
Apr 8, 2025 | 11.04 | 11.17 | 10.54 | 10.80 | 10.80 | -0.55% | 1,641,879 |
Apr 7, 2025 | 10.18 | 11.23 | 10.08 | 10.86 | 10.86 | 1.31% | 1,936,202 |
Apr 4, 2025 | 10.11 | 10.77 | 9.87 | 10.72 | 10.72 | 0.28% | 1,471,800 |
Apr 3, 2025 | 10.79 | 11.05 | 10.28 | 10.69 | 10.69 | -8.16% | 930,287 |
Apr 2, 2025 | 11.14 | 11.75 | 11.14 | 11.64 | 11.64 | 2.37% | 417,615 |
Apr 1, 2025 | 11.16 | 11.57 | 11.14 | 11.37 | 11.37 | 0.89% | 522,027 |
Mar 31, 2025 | 11.11 | 11.33 | 10.87 | 11.27 | 11.27 | -0.27% | 701,370 |
Mar 28, 2025 | 11.74 | 11.74 | 11.13 | 11.30 | 11.30 | -3.91% | 648,583 |
Mar 27, 2025 | 12.07 | 12.07 | 11.57 | 11.76 | 11.76 | -3.76% | 965,395 |