Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.56	10.92	10.54	10.90	10.90	2.73%	458,665
Sep 24, 2026	10.60	10.61	10.38	10.61	10.61	2.51%	689,626
Sep 23, 2026	10.76	10.77	10.11	10.35	10.35	-4.17%	943,937
Sep 22, 2026	11.59	11.63	10.60	10.80	10.80	-5.68%	960,015
Sep 21, 2026	11.34	11.53	11.21	11.45	11.45	2.78%	444,370
Sep 18, 2026	11.35	11.38	11.08	11.14	11.14	-1.85%	1,767,989
Sep 17, 2026	11.68	11.68	11.29	11.35	11.35	-1.56%	443,136
Sep 16, 2026	11.75	11.75	11.49	11.53	11.53	-2.29%	405,967
Sep 15, 2026	11.73	11.83	11.56	11.80	11.80	0.77%	453,945
Sep 14, 2026	11.71	11.91	11.47	11.71	11.71	0.86%	457,225
Sep 11, 2026	11.57	11.75	11.52	11.61	11.61	1.75%	443,179
Sep 10, 2026	11.18	11.42	11.06	11.41	11.41	1.69%	534,629
Sep 9, 2026	11.21	11.25	11.00	11.22	11.22	-0.27%	531,796
Sep 8, 2026	11.58	11.61	11.24	11.25	11.25	-4.09%	492,927
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