Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	12.02	12.21	11.52	11.57	11.57	-3.90%	1,135,882
Jun 24, 2025	11.67	12.11	11.60	12.04	12.04	4.33%	1,187,046
Jun 23, 2025	11.04	11.56	11.01	11.54	11.54	3.13%	1,063,249
Jun 20, 2025	11.02	11.27	11.01	11.19	11.19	2.66%	1,486,526
Jun 18, 2025	10.22	10.93	10.22	10.90	10.90	6.45%	1,053,287
Jun 17, 2025	10.31	10.51	10.09	10.24	10.24	-2.20%	1,021,414
Jun 16, 2025	10.46	10.56	10.38	10.47	10.47	1.65%	632,281
Jun 13, 2025	10.38	10.50	10.29	10.30	10.30	-3.20%	863,999
Jun 12, 2025	10.60	10.69	10.51	10.64	10.64	-0.93%	637,129
Jun 11, 2025	10.80	10.96	10.73	10.74	10.74	0.37%	492,858
Jun 10, 2025	10.66	10.83	10.57	10.70	10.70	1.33%	671,329
Jun 9, 2025	10.55	10.66	10.45	10.56	10.56	1.73%	610,953
Jun 6, 2025	10.36	10.50	10.24	10.38	10.38	1.86%	513,685
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