Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	10.22	10.34	10.06	10.16	10.16	-1.55%	971,216
Jun 24, 2026	9.94	10.36	9.91	10.32	10.32	4.88%	591,314
Jun 23, 2026	9.93	10.09	9.81	9.84	9.84	-0.51%	687,053
Jun 22, 2026	9.87	10.11	9.74	9.89	9.89	-0.60%	860,665
Jun 18, 2026	9.77	10.11	9.60	9.95	9.95	1.32%	1,106,701
Jun 17, 2026	9.98	10.14	9.72	9.82	9.82	-3.06%	824,502
Jun 16, 2026	9.57	10.19	9.57	10.13	10.13	4.00%	1,014,411
Jun 15, 2026	9.62	9.75	9.52	9.74	9.74	2.74%	659,059
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