Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.18	12.29	12.12	12.20	12.20	0.16%	510,195
Dec 30, 2025	12.54	12.62	12.17	12.18	12.18	-3.10%	469,905
Dec 29, 2025	12.58	12.64	12.45	12.57	12.57	-	741,688
Dec 26, 2025	12.64	12.67	12.35	12.57	12.57	-0.71%	464,125
Dec 24, 2025	12.52	12.69	12.51	12.66	12.66	0.56%	343,979
Dec 23, 2025	12.85	12.85	12.58	12.59	12.59	-1.87%	624,380
Dec 22, 2025	12.90	13.00	12.68	12.83	12.83	-0.54%	848,364
Dec 19, 2025	13.25	13.43	12.76	12.90	12.90	-4.44%	2,963,618
Dec 18, 2025	13.45	13.69	13.45	13.50	13.50	0.90%	1,105,010
Dec 17, 2025	13.33	13.63	13.27	13.38	13.38	0.53%	1,191,929
Dec 16, 2025	12.68	13.41	12.53	13.31	13.31	4.72%	1,208,149
Dec 15, 2025	12.72	12.80	12.53	12.71	12.71	-0.55%	1,026,746
Dec 12, 2025	12.94	13.16	12.61	12.78	12.78	-1.16%	885,621
Dec 11, 2025	12.81	12.94	12.71	12.93	12.93	1.33%	782,110
Dec 10, 2025	12.27	12.96	12.27	12.76	12.76	3.99%	782,470
Dec 9, 2025	11.85	12.30	11.85	12.27	12.27	2.94%	635,115
Dec 8, 2025	12.12	12.18	11.88	11.92	11.92	-1.57%	875,542
Dec 5, 2025	11.97	12.38	11.85	12.11	12.11	-0.08%	824,894
Dec 4, 2025	12.37	12.40	12.02	12.12	12.12	-2.02%	452,621
Dec 3, 2025	11.92	12.42	11.80	12.37	12.37	3.60%	549,120
Dec 2, 2025	11.91	12.16	11.66	11.94	11.94	0.76%	703,600
Dec 1, 2025	11.47	11.87	11.47	11.85	11.85	2.16%	1,100,639
Nov 28, 2025	11.71	11.83	11.52	11.60	11.60	-1.02%	258,458
Nov 26, 2025	11.69	11.93	11.69	11.72	11.72	-0.09%	762,403
Nov 25, 2025	11.49	11.85	11.49	11.73	11.73	2.36%	474,131
Nov 24, 2025	11.44	11.60	11.38	11.46	11.46	-0.17%	672,094
Nov 21, 2025	10.92	11.55	10.90	11.48	11.48	6.20%	717,152
Nov 20, 2025	11.11	11.33	10.70	10.81	10.81	-1.28%	609,418
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