Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.69	13.97	13.49	13.59	13.59	-0.29%	531,053
Sep 4, 2025	13.06	13.69	12.84	13.63	13.63	5.33%	581,262
Sep 3, 2025	12.75	13.00	12.70	12.94	12.94	1.57%	531,362
Sep 2, 2025	12.77	13.08	12.63	12.74	12.74	-2.38%	596,659
Aug 29, 2025	13.08	13.17	13.01	13.05	13.05	0.08%	609,158
Aug 28, 2025	13.25	13.47	13.04	13.04	13.04	-0.99%	619,785
Aug 27, 2025	13.10	13.30	13.07	13.17	13.17	0.53%	373,235
Aug 26, 2025	12.96	13.16	12.84	13.10	13.10	1.31%	817,682
Aug 25, 2025	13.23	13.23	12.90	12.93	12.93	-2.56%	801,801
Aug 22, 2025	12.58	13.44	12.52	13.27	13.27	6.50%	882,174
Aug 21, 2025	12.11	12.50	12.05	12.46	12.46	3.40%	566,685
Aug 20, 2025	12.13	12.27	11.90	12.05	12.05	-1.55%	632,296
Aug 19, 2025	12.95	12.95	12.23	12.24	12.24	-5.34%	676,019
Aug 18, 2025	12.68	13.14	12.57	12.93	12.93	2.38%	1,384,233
Aug 15, 2025	12.51	12.86	12.48	12.63	12.63	1.45%	1,480,237
Aug 14, 2025	12.84	12.84	12.41	12.45	12.45	-4.45%	554,268
Aug 13, 2025	12.90	13.10	12.62	13.03	13.03	0.93%	879,837
Aug 12, 2025	12.65	13.15	12.55	12.91	12.91	2.06%	903,732
Aug 11, 2025	12.41	12.91	12.28	12.65	12.65	1.77%	1,186,920
Aug 8, 2025	11.96	12.59	11.66	12.43	12.43	5.61%	1,881,747
Aug 7, 2025	12.42	12.53	10.40	11.77	11.77	-10.36%	2,570,366
Aug 6, 2025	12.66	13.32	12.62	13.13	13.13	3.96%	1,046,585
Aug 5, 2025	12.61	12.91	12.50	12.63	12.63	0.32%	843,602
Aug 4, 2025	12.47	12.64	12.43	12.59	12.59	1.37%	517,294
Aug 1, 2025	12.61	12.74	12.31	12.42	12.42	-3.50%	687,228
Jul 31, 2025	12.77	12.95	12.71	12.87	12.87	0.86%	518,471
Jul 30, 2025	13.22	13.22	12.61	12.76	12.76	-2.67%	492,954
Jul 29, 2025	13.43	13.44	13.09	13.11	13.11	-2.16%	667,584
Jul 28, 2025	13.47	13.57	13.34	13.40	13.40	-0.15%	382,029
Jul 25, 2025	13.17	13.43	13.10	13.42	13.42	2.29%	511,689
Jul 24, 2025	13.38	13.39	13.11	13.12	13.12	-2.67%	442,496
Jul 23, 2025	13.23	13.51	13.01	13.48	13.48	2.74%	628,060
Jul 22, 2025	12.92	13.44	12.77	13.12	13.12	1.86%	1,025,464
Jul 21, 2025	12.99	13.22	12.85	12.88	12.88	0.08%	496,746
Jul 18, 2025	13.07	13.13	12.72	12.87	12.87	-0.85%	720,982
Jul 17, 2025	13.42	13.59	12.80	12.98	12.98	5.27%	1,057,774
Jul 16, 2025	12.45	12.54	12.25	12.33	12.33	-0.48%	507,735
Jul 15, 2025	12.72	12.80	12.39	12.39	12.39	-1.98%	1,132,891
Jul 14, 2025	12.50	12.75	12.49	12.64	12.64	0.48%	541,747
Jul 11, 2025	12.57	12.64	12.37	12.58	12.58	-1.26%	584,610
Jul 10, 2025	12.50	13.06	12.47	12.74	12.74	1.59%	807,401
Jul 9, 2025	12.29	12.57	12.29	12.54	12.54	2.20%	1,066,766
Jul 8, 2025	12.17	12.33	12.01	12.27	12.27	1.40%	671,983
Jul 7, 2025	12.13	12.27	12.01	12.10	12.10	-0.82%	708,776
Jul 3, 2025	12.36	12.43	12.14	12.20	12.20	-1.13%	268,692
Jul 2, 2025	12.22	12.45	12.04	12.34	12.34	1.90%	724,419
Jul 1, 2025	11.85	12.18	11.70	12.11	12.11	2.19%	704,370
Jun 30, 2025	11.89	12.13	11.69	11.85	11.85	-	980,053
Jun 27, 2025	11.44	11.88	11.33	11.85	11.85	4.13%	2,101,876
Jun 26, 2025	11.60	11.61	11.13	11.38	11.38	-1.64%	1,159,121