Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	12.33	12.40	12.10	12.22	12.22	-0.16%	623,562
Mar 25, 2025	12.27	12.51	12.12	12.24	12.24	-0.41%	808,281
Mar 24, 2025	11.91	12.37	11.89	12.29	12.29	5.58%	969,545
Mar 21, 2025	11.23	11.64	11.14	11.64	11.64	2.11%	2,722,746
Mar 20, 2025	11.33	11.80	11.33	11.40	11.40	-0.78%	651,594
Mar 19, 2025	11.38	11.65	10.80	11.49	11.49	1.95%	1,202,296
Mar 18, 2025	11.56	11.72	11.23	11.27	11.27	-2.59%	747,494
Mar 17, 2025	11.42	11.71	11.30	11.57	11.57	1.58%	642,608
Mar 14, 2025	11.25	11.56	11.09	11.39	11.39	2.24%	726,644
Mar 13, 2025	11.58	11.75	11.06	11.14	11.14	-4.05%	846,412
Mar 12, 2025	11.96	12.10	11.59	11.61	11.61	-1.69%	776,787
Mar 11, 2025	11.32	11.93	11.28	11.81	11.81	4.51%	935,029
Mar 10, 2025	12.07	12.19	11.01	11.30	11.30	-8.06%	1,045,413
Mar 7, 2025	11.63	12.31	11.63	12.29	12.29	5.49%	1,133,290
Mar 6, 2025	11.75	11.97	11.54	11.65	11.65	-2.51%	1,136,980
Mar 5, 2025	12.19	12.26	11.79	11.95	11.95	-2.45%	1,137,219
Mar 4, 2025	12.59	12.78	12.16	12.25	12.25	-4.60%	940,002
Mar 3, 2025	13.11	13.61	12.82	12.84	12.84	-2.73%	1,523,571
Feb 28, 2025	11.90	13.20	11.78	13.20	13.20	9.73%	3,284,157
Feb 27, 2025	14.94	14.94	11.97	12.03	12.03	-21.37%	2,399,095
Feb 26, 2025	15.42	15.67	15.08	15.30	15.30	-0.13%	701,688
Feb 25, 2025	15.74	15.92	15.31	15.32	15.32	-2.79%	620,802
Feb 24, 2025	15.96	16.10	15.59	15.76	15.76	-0.82%	458,944
Feb 21, 2025	16.72	16.72	15.78	15.89	15.89	-3.76%	641,587
Feb 20, 2025	16.62	16.64	16.30	16.51	16.51	-1.37%	407,520
Feb 19, 2025	17.00	17.16	16.71	16.74	16.74	-3.24%	485,676
Feb 18, 2025	17.47	17.55	17.02	17.30	17.30	-1.59%	327,072
Feb 14, 2025	17.88	18.01	17.54	17.58	17.58	-1.35%	262,840
Feb 13, 2025	17.61	17.90	17.54	17.82	17.82	2.12%	310,686