Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.62	11.86	11.45	11.73	11.73	-0.51%	737,678
Sep 3, 2026	12.13	12.37	11.71	11.79	11.79	-1.67%	300,777
Sep 2, 2026	11.63	12.10	11.57	11.99	11.99	3.45%	400,102
Sep 1, 2026	11.60	11.63	11.41	11.59	11.59	-0.94%	495,688
Aug 31, 2026	11.83	11.91	11.61	11.70	11.70	-2.01%	437,084
Aug 28, 2026	11.72	11.95	11.71	11.94	11.94	1.44%	400,491
Aug 27, 2026	11.95	12.18	11.72	11.77	11.77	-1.67%	399,801
Aug 26, 2026	12.28	12.50	11.91	11.97	11.97	-3.00%	959,013
Aug 25, 2026	12.31	12.47	12.17	12.34	12.34	-0.16%	315,893
Aug 24, 2026	12.24	12.60	12.24	12.36	12.36	1.15%	398,554
Aug 21, 2026	12.28	12.39	11.98	12.22	12.22	-0.41%	438,617
Aug 20, 2026	12.34	12.42	11.95	12.27	12.27	-1.37%	478,002
Aug 19, 2026	11.99	12.49	11.98	12.44	12.44	4.80%	470,277
Aug 18, 2026	12.01	12.15	11.77	11.87	11.87	0.08%	562,033
Aug 17, 2026	12.23	12.33	11.83	11.86	11.86	-4.20%	687,748
Aug 14, 2026	12.37	12.45	12.09	12.38	12.38	-1.35%	487,804
Aug 13, 2026	12.18	12.60	12.03	12.55	12.55	3.72%	549,024
Aug 12, 2026	11.77	12.12	11.61	12.10	12.10	2.02%	532,155
Aug 11, 2026	12.16	12.25	11.59	11.86	11.86	-2.71%	692,342
Aug 10, 2026	12.08	12.52	11.87	12.19	12.19	-1.06%	771,103
Aug 7, 2026	11.88	13.34	11.88	12.32	12.32	4.94%	1,171,526
Aug 6, 2026	10.83	11.92	10.59	11.74	11.74	-0.84%	1,521,344
Aug 5, 2026	12.09	12.11	11.83	11.84	11.84	-0.92%	846,540
Aug 4, 2026	12.02	12.23	11.94	11.95	11.95	-1.16%	470,685
Aug 3, 2026	12.17	12.42	11.95	12.09	12.09	2.03%	413,555
Jul 31, 2026	11.93	12.04	11.53	11.85	11.85	-0.25%	603,198
Jul 30, 2026	12.81	12.81	11.80	11.88	11.88	-7.98%	681,957
Jul 29, 2026	12.42	13.10	12.42	12.91	12.91	2.38%	912,068
Jul 28, 2026	11.68	12.68	11.68	12.61	12.61	6.86%	666,229
Jul 27, 2026	11.59	11.98	11.56	11.80	11.80	2.97%	414,776
Jul 24, 2026	11.58	11.82	11.44	11.46	11.46	0.35%	478,524
Jul 23, 2026	11.44	11.44	11.19	11.42	11.42	-2.06%	718,970
Jul 22, 2026	11.88	11.88	11.49	11.66	11.66	-1.77%	649,565
Jul 21, 2026	11.80	11.96	11.76	11.87	11.87	-0.84%	460,220
Jul 20, 2026	11.86	12.15	11.69	11.97	11.97	-0.17%	603,954
Jul 17, 2026	12.13	12.43	11.94	11.99	11.99	-2.68%	841,553
Jul 16, 2026	11.86	12.36	11.86	12.32	12.32	4.50%	1,213,849
Jul 15, 2026	11.33	11.94	11.26	11.79	11.79	4.61%	802,821
Jul 14, 2026	10.95	11.38	10.95	11.27	11.27	1.53%	758,040
Jul 13, 2026	11.10	11.28	10.87	11.10	11.10	0.09%	580,784
Jul 10, 2026	11.21	11.38	11.02	11.09	11.09	0.54%	616,345
Jul 9, 2026	10.79	11.09	10.66	11.03	11.03	2.13%	450,094
Jul 8, 2026	11.12	11.14	10.71	10.80	10.80	-3.74%	526,563
Jul 7, 2026	11.55	11.69	11.22	11.22	11.22	-1.58%	684,499
Jul 6, 2026	11.32	11.66	11.19	11.40	11.40	0.71%	584,328
Jul 2, 2026	11.31	11.42	11.07	11.32	11.32	0.35%	552,098
Jul 1, 2026	11.13	11.38	11.09	11.28	11.28	3.11%	681,470
Jun 30, 2026	11.11	11.15	10.90	10.94	10.94	-1.80%	633,179
Jun 29, 2026	10.75	11.31	10.60	11.14	11.14	3.63%	967,135
Jun 26, 2026	10.09	10.76	10.09	10.75	10.75	5.81%	1,310,762