Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.20	11.33	11.11	11.14	11.14	0.36%	782,986
Feb 9, 2026	11.05	11.19	10.92	11.10	11.10	-0.36%	497,452
Feb 6, 2026	11.07	11.28	10.87	11.14	11.14	1.09%	993,603
Feb 5, 2026	11.15	11.21	10.86	11.02	11.02	-1.08%	1,047,294
Feb 4, 2026	11.00	11.23	10.67	11.14	11.14	1.36%	783,069
Feb 3, 2026	11.32	11.41	10.69	10.99	10.99	-3.60%	1,290,784
Feb 2, 2026	11.40	11.51	11.33	11.40	11.40	0.35%	577,107
Jan 30, 2026	11.55	11.66	11.31	11.36	11.36	-2.57%	663,962
Jan 29, 2026	11.71	11.73	11.36	11.66	11.66	-	541,662
Jan 28, 2026	11.75	11.78	11.56	11.66	11.66	-	552,775
Jan 27, 2026	12.02	12.02	11.63	11.66	11.66	-3.16%	314,959
Jan 26, 2026	11.99	12.12	11.85	12.04	12.04	0.84%	391,327
Jan 23, 2026	12.26	12.28	11.75	11.94	11.94	-2.93%	945,087
Jan 22, 2026	12.08	12.59	12.08	12.30	12.30	2.50%	787,487
Jan 21, 2026	11.74	12.00	11.74	12.00	12.00	2.56%	562,376
Jan 20, 2026	11.76	11.87	11.58	11.70	11.70	-2.26%	551,395
Jan 16, 2026	11.94	11.97	11.79	11.97	11.97	-0.50%	669,480
Jan 15, 2026	12.08	12.15	11.83	12.03	12.03	0.08%	380,519
Jan 14, 2026	12.12	12.18	11.90	12.02	12.02	-1.31%	458,600
Jan 13, 2026	12.39	12.46	12.01	12.18	12.18	-1.85%	520,604
Jan 12, 2026	12.42	12.57	12.23	12.41	12.41	-1.27%	387,636
Jan 9, 2026	12.54	12.74	12.21	12.57	12.57	0.56%	409,460
Jan 8, 2026	12.14	12.57	12.10	12.50	12.50	2.97%	461,899
Jan 7, 2026	12.61	12.61	12.00	12.14	12.14	-3.50%	599,091
Jan 6, 2026	12.11	12.59	12.02	12.58	12.58	2.69%	1,126,208
Jan 5, 2026	11.99	12.48	11.97	12.25	12.25	1.74%	654,417
Jan 2, 2026	12.20	12.32	12.02	12.04	12.04	-1.31%	726,292
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