Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 12, 2025	13.80	13.81	13.49	13.49	13.49	-2.18%	583,353
Sep 11, 2025	13.22	13.84	13.21	13.79	13.79	3.92%	686,582
Sep 10, 2025	13.40	13.47	13.18	13.27	13.27	-0.90%	775,229
Sep 9, 2025	13.47	13.55	13.15	13.39	13.39	-0.89%	790,405
Sep 8, 2025	13.61	13.68	13.35	13.51	13.51	-0.59%	677,480
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