Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.92	11.55	10.90	11.48	11.48	6.20%	692,943
Nov 20, 2025	11.11	11.33	10.70	10.81	10.81	-1.28%	609,018
Nov 19, 2025	11.40	11.44	10.92	10.95	10.95	-3.44%	808,091
Nov 18, 2025	11.17	11.50	11.16	11.34	11.34	1.07%	625,856
Nov 17, 2025	11.29	11.41	11.01	11.22	11.22	-1.32%	1,349,463
Nov 14, 2025	11.40	11.45	11.17	11.37	11.37	-1.73%	572,914
Nov 13, 2025	11.46	11.75	11.44	11.57	11.57	-0.43%	623,233
Nov 12, 2025	11.42	11.71	11.36	11.62	11.62	2.11%	966,045
Nov 11, 2025	11.65	11.69	11.12	11.38	11.38	-1.73%	937,174
Nov 10, 2025	11.15	11.72	11.15	11.58	11.58	3.95%	1,154,948
Nov 7, 2025	11.04	11.38	10.91	11.14	11.14	0.45%	1,590,735
Nov 6, 2025	11.88	12.15	10.65	11.09	11.09	6.53%	1,563,475
Nov 5, 2025	10.44	10.67	10.33	10.41	10.41	-0.57%	950,523
Nov 4, 2025	10.71	10.97	10.45	10.47	10.47	-3.41%	861,726
Nov 3, 2025	10.73	10.88	10.40	10.84	10.84	0.93%	700,377
Oct 31, 2025	10.68	10.84	10.63	10.74	10.74	1.23%	653,407
Oct 30, 2025	10.33	10.67	10.33	10.61	10.61	0.66%	747,830
Oct 29, 2025	10.91	10.99	10.46	10.54	10.54	-4.18%	600,249
Oct 28, 2025	11.23	11.31	10.88	11.00	11.00	-2.22%	871,570
Oct 27, 2025	11.43	11.44	11.16	11.25	11.25	-0.44%	863,808
Oct 24, 2025	11.18	11.43	11.10	11.30	11.30	2.73%	704,809
Oct 23, 2025	10.51	11.09	10.51	11.00	11.00	3.68%	1,140,159
Oct 22, 2025	10.54	10.78	10.43	10.61	10.61	0.66%	1,305,741
Oct 21, 2025	10.54	10.85	10.48	10.54	10.54	-0.28%	1,170,049
Oct 20, 2025	10.41	10.63	10.35	10.57	10.57	2.13%	900,646
Oct 17, 2025	10.45	10.54	10.25	10.35	10.35	-0.96%	806,200
Oct 16, 2025	10.60	10.73	10.29	10.45	10.45	-1.97%	763,164
Oct 15, 2025	10.81	10.92	10.44	10.66	10.66	-0.74%	824,143
Oct 14, 2025	10.26	10.90	10.10	10.74	10.74	4.37%	1,307,534
Oct 13, 2025	10.31	10.39	10.03	10.29	10.29	1.08%	894,655
Oct 10, 2025	10.70	10.75	10.17	10.18	10.18	-4.59%	1,371,729
Oct 9, 2025	11.12	11.14	10.65	10.67	10.67	-3.96%	1,048,893
Oct 8, 2025	11.86	11.89	10.96	11.11	11.11	-6.09%	1,561,847
Oct 7, 2025	12.60	12.60	11.82	11.83	11.83	-5.74%	921,226
Oct 6, 2025	12.43	12.60	12.20	12.55	12.55	1.54%	1,073,785
Oct 3, 2025	12.21	12.68	12.21	12.36	12.36	1.56%	811,705
Oct 2, 2025	12.33	12.50	11.99	12.17	12.17	-1.30%	836,652
Oct 1, 2025	12.10	12.41	12.01	12.33	12.33	0.90%	829,035
Sep 30, 2025	12.35	12.40	12.00	12.22	12.22	-0.49%	584,522
Sep 29, 2025	12.30	12.36	11.99	12.28	12.28	0.33%	749,893
Sep 26, 2025	12.15	12.35	12.15	12.24	12.24	0.74%	564,174
Sep 25, 2025	12.28	12.31	12.12	12.15	12.15	-1.86%	566,722
Sep 24, 2025	12.55	12.67	12.30	12.38	12.38	-1.82%	775,707
Sep 23, 2025	12.82	12.95	12.52	12.61	12.61	-0.86%	653,534
Sep 22, 2025	13.39	13.39	12.71	12.72	12.72	-4.86%	867,395
Sep 19, 2025	13.64	13.67	13.37	13.37	13.37	-1.62%	1,981,293
Sep 18, 2025	13.59	13.82	13.42	13.59	13.59	1.95%	613,433
Sep 17, 2025	13.51	13.85	13.28	13.33	13.33	-0.89%	918,025
Sep 16, 2025	13.49	13.73	13.29	13.45	13.45	-0.15%	868,654
Sep 15, 2025	13.64	13.78	13.34	13.47	13.47	-0.15%	546,615