Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
11.07
+0.08 (0.73%)
May 1, 2026, 4:00 PM EDT - Market closed
Cars.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 11.11 | 11.18 | 10.95 | 11.07 | 11.07 | 0.73% | 512,674 |
| Apr 30, 2026 | 10.81 | 11.03 | 10.77 | 10.99 | 10.99 | 0.18% | 625,575 |
| Apr 29, 2026 | 11.09 | 11.19 | 10.95 | 10.97 | 10.97 | -1.61% | 635,768 |
| Apr 28, 2026 | 11.13 | 11.27 | 10.80 | 11.15 | 11.15 | 0.72% | 607,415 |
| 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% | 711,276 |
| Apr 23, 2026 | 10.90 | 10.95 | 10.62 | 10.78 | 10.78 | -2.09% | 578,957 |
| Apr 22, 2026 | 11.07 | 11.13 | 10.86 | 11.01 | 11.01 | 0.36% | 924,108 |
| Apr 21, 2026 | 11.10 | 11.45 | 10.95 | 10.97 | 10.97 | -0.63% | 828,557 |
| Apr 20, 2026 | 10.56 | 11.05 | 10.56 | 11.04 | 11.04 | 4.25% | 1,065,031 |
| Apr 17, 2026 | 10.43 | 10.80 | 10.41 | 10.59 | 10.59 | 3.42% | 913,683 |
| Apr 16, 2026 | 10.23 | 10.42 | 10.18 | 10.24 | 10.24 | 0.59% | 1,006,905 |
| 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% | 1,040,516 |
| 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% | 805,586 |
| Apr 8, 2026 | 9.48 | 9.71 | 9.18 | 9.20 | 9.20 | -1.18% | 1,148,790 |
| Apr 7, 2026 | 8.90 | 9.36 | 8.90 | 9.31 | 9.31 | 4.37% | 1,501,596 |
| Apr 6, 2026 | 8.42 | 8.97 | 8.41 | 8.92 | 8.92 | 7.47% | 1,204,484 |
| Apr 2, 2026 | 8.16 | 8.35 | 7.99 | 8.30 | 8.30 | 0.48% | 960,558 |
| Apr 1, 2026 | 8.15 | 8.41 | 8.09 | 8.26 | 8.26 | 1.72% | 863,316 |
| Mar 31, 2026 | 8.18 | 8.30 | 7.93 | 8.12 | 8.12 | 1.25% | 1,299,483 |
| Mar 30, 2026 | 7.88 | 8.07 | 7.88 | 8.02 | 8.02 | 0.75% | 1,525,610 |
| Mar 27, 2026 | 8.11 | 8.20 | 7.96 | 7.96 | 7.96 | -2.57% | 1,101,450 |
| Mar 26, 2026 | 8.34 | 8.52 | 8.07 | 8.17 | 8.17 | -1.21% | 1,565,544 |
| Mar 25, 2026 | 8.55 | 8.66 | 7.94 | 8.27 | 8.27 | -1.78% | 1,077,101 |
| Mar 24, 2026 | 8.15 | 8.54 | 8.09 | 8.42 | 8.42 | 2.31% | 1,700,298 |
| Mar 23, 2026 | 8.12 | 8.27 | 8.03 | 8.23 | 8.23 | 4.18% | 2,274,912 |
| Mar 20, 2026 | 8.16 | 8.19 | 7.90 | 7.90 | 7.90 | -3.19% | 11,126,512 |
| Mar 19, 2026 | 7.86 | 8.29 | 7.86 | 8.16 | 8.16 | 2.51% | 2,102,031 |
| Mar 18, 2026 | 8.02 | 8.18 | 7.95 | 7.96 | 7.96 | -0.75% | 2,121,410 |
| Mar 17, 2026 | 7.77 | 8.15 | 7.69 | 8.02 | 8.02 | 5.39% | 2,184,227 |
| Mar 16, 2026 | 7.64 | 7.76 | 7.56 | 7.61 | 7.61 | 0.40% | 2,057,901 |
| Mar 13, 2026 | 7.76 | 7.87 | 7.50 | 7.58 | 7.58 | -1.94% | 1,532,590 |
| Mar 12, 2026 | 7.53 | 7.82 | 7.40 | 7.73 | 7.73 | 1.44% | 1,968,224 |
| Mar 11, 2026 | 7.85 | 7.94 | 7.53 | 7.62 | 7.62 | -2.31% | 1,589,554 |
| Mar 10, 2026 | 7.96 | 8.09 | 7.70 | 7.80 | 7.80 | -2.26% | 1,715,795 |
| Mar 9, 2026 | 7.89 | 8.03 | 7.68 | 7.98 | 7.98 | -1.72% | 2,054,240 |
| Mar 6, 2026 | 8.14 | 8.32 | 8.11 | 8.12 | 8.12 | -3.33% | 1,236,731 |
| Mar 5, 2026 | 8.30 | 8.63 | 8.29 | 8.40 | 8.40 | 0.72% | 1,613,500 |
| Mar 4, 2026 | 8.18 | 8.39 | 8.11 | 8.34 | 8.34 | 1.21% | 2,106,183 |
| Mar 3, 2026 | 7.81 | 8.36 | 7.73 | 8.24 | 8.24 | 2.49% | 2,153,382 |
| Mar 2, 2026 | 8.31 | 8.32 | 7.97 | 8.04 | 8.04 | -5.85% | 2,533,181 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.29 | 8.54 | 8.54 | -5.95% | 3,091,763 |
| Feb 26, 2026 | 9.48 | 9.48 | 8.86 | 9.08 | 9.08 | -15.46% | 3,958,870 |
| Feb 25, 2026 | 10.71 | 10.94 | 10.32 | 10.74 | 10.74 | 0.75% | 1,169,007 |
| Feb 24, 2026 | 10.49 | 10.80 | 10.42 | 10.66 | 10.66 | 0.47% | 777,956 |
| Feb 23, 2026 | 11.52 | 11.58 | 10.59 | 10.61 | 10.61 | -7.50% | 1,063,711 |
| Feb 20, 2026 | 11.26 | 11.69 | 11.16 | 11.47 | 11.47 | 1.68% | 597,493 |