Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	10.36	10.50	10.24	10.38	10.38	1.86%	513,684
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
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