Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.53	9.62	9.42	9.48	9.48	-0.84%	772,624
Jun 11, 2026	9.54	9.65	9.42	9.56	9.56	-0.31%	577,344
Jun 10, 2026	9.52	9.84	9.41	9.59	9.59	-0.52%	673,086
Jun 9, 2026	9.28	9.68	9.28	9.64	9.64	3.66%	831,488
Jun 8, 2026	9.10	9.39	9.01	9.30	9.30	0.98%	651,686
Jun 5, 2026	9.32	9.51	9.07	9.21	9.21	-1.39%	681,198
Jun 4, 2026	9.37	9.53	9.25	9.34	9.34	1.74%	630,165
Jun 3, 2026	9.45	9.47	9.02	9.18	9.18	-4.18%	917,569
Jun 2, 2026	9.92	9.97	9.43	9.58	9.58	-3.33%	670,084
Jun 1, 2026	10.13	10.28	9.67	9.91	9.91	-3.60%	801,207
May 29, 2026	10.31	10.47	10.23	10.28	10.28	0.98%	830,068
May 28, 2026	10.10	10.24	9.91	10.18	10.18	1.19%	1,045,090
May 27, 2026	9.86	10.25	9.86	10.06	10.06	3.29%	1,170,988
May 26, 2026	9.57	9.82	9.56	9.74	9.74	0.93%	989,345
May 22, 2026	9.57	9.78	9.48	9.65	9.65	0.84%	811,067
May 21, 2026	9.59	9.69	9.41	9.57	9.57	-1.75%	795,954
May 20, 2026	9.69	9.80	9.41	9.74	9.74	-0.51%	1,016,414
May 19, 2026	10.05	10.23	9.77	9.79	9.79	-2.39%	849,632
May 18, 2026	9.85	10.17	9.84	10.03	10.03	1.83%	977,277
May 15, 2026	10.26	10.38	9.85	9.85	9.85	-4.65%	827,686
May 14, 2026	10.43	10.60	10.21	10.33	10.33	-0.67%	920,321
May 13, 2026	10.42	10.54	10.28	10.40	10.40	-1.42%	787,138
May 12, 2026	10.88	10.96	10.50	10.55	10.55	-3.48%	934,842
May 11, 2026	11.62	11.87	10.92	10.93	10.93	-6.42%	856,003
May 8, 2026	11.65	11.94	11.35	11.68	11.68	-5.27%	1,098,515
May 7, 2026	12.00	12.54	11.40	12.33	12.33	10.19%	1,839,558
May 6, 2026	11.28	11.31	11.12	11.19	11.19	0.27%	1,028,035
May 5, 2026	10.96	11.24	10.93	11.16	11.16	1.92%	639,418
May 4, 2026	11.11	11.26	10.87	10.95	10.95	-1.08%	565,555
May 1, 2026	11.11	11.18	10.95	11.07	11.07	0.73%	512,891
Apr 30, 2026	10.81	11.03	10.77	10.99	10.99	0.18%	625,579
Apr 29, 2026	11.09	11.19	10.95	10.97	10.97	-1.61%	636,099
Apr 28, 2026	11.13	11.27	10.80	11.15	11.15	0.72%	607,417
Apr 27, 2026	11.13	11.29	10.94	11.07	11.07	-0.72%	845,402
Apr 24, 2026	10.82	11.18	10.77	11.15	11.15	3.43%	1,079,858
Apr 23, 2026	10.90	10.95	10.62	10.78	10.78	-2.09%	579,367
Apr 22, 2026	11.07	11.13	10.86	11.01	11.01	0.36%	924,186
Apr 21, 2026	11.10	11.45	10.95	10.97	10.97	-0.63%	829,019
Apr 20, 2026	10.56	11.05	10.56	11.04	11.04	4.25%	1,065,254
Apr 17, 2026	10.43	10.80	10.41	10.59	10.59	3.42%	915,489
Apr 16, 2026	10.23	10.42	10.18	10.24	10.24	0.59%	1,007,693
Apr 15, 2026	10.13	10.28	10.05	10.18	10.18	0.69%	829,604
Apr 14, 2026	9.90	10.20	9.88	10.11	10.11	2.43%	1,045,956
Apr 13, 2026	9.69	9.87	9.52	9.87	9.87	1.23%	867,066
Apr 10, 2026	9.55	9.88	9.23	9.75	9.75	7.26%	1,709,104
Apr 9, 2026	9.12	9.16	8.91	9.09	9.09	-1.20%	809,436
Apr 8, 2026	9.48	9.71	9.18	9.20	9.20	-1.18%	1,148,920
Apr 7, 2026	8.90	9.36	8.90	9.31	9.31	4.37%	1,504,015
Apr 6, 2026	8.42	8.97	8.41	8.92	8.92	7.47%	1,204,985
Apr 2, 2026	8.16	8.35	7.99	8.30	8.30	0.48%	960,558