Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.58	14.02	13.24	13.35	13.35	-1.55%	1,846,203
Nov 5, 2026	13.40	13.63	12.74	13.56	13.56	6.35%	2,204,645
Nov 4, 2026	11.90	13.15	11.76	12.75	12.75	10.29%	1,864,062
Nov 3, 2026	11.70	11.72	11.46	11.56	11.56	-1.03%	708,688
Nov 2, 2026	11.40	11.89	11.40	11.68	11.68	3.91%	894,310
Oct 30, 2026	11.29	11.53	11.19	11.24	11.24	-1.49%	802,421
Oct 29, 2026	10.72	11.47	10.61	11.41	11.41	4.30%	876,635
Oct 28, 2026	10.74	10.97	10.73	10.94	10.94	1.30%	587,186
Oct 27, 2026	10.86	10.89	10.58	10.80	10.80	0.28%	674,468
Oct 26, 2026	10.97	10.98	10.62	10.77	10.77	-1.55%	503,015
Oct 23, 2026	10.75	11.00	10.61	10.94	10.94	0.27%	591,681
Oct 22, 2026	10.31	10.91	10.31	10.91	10.91	6.03%	727,723
Oct 21, 2026	10.46	10.48	10.27	10.29	10.29	-2.37%	660,173
Oct 20, 2026	10.29	10.61	10.29	10.54	10.54	3.64%	537,677
Oct 19, 2026	10.11	10.26	10.01	10.17	10.17	-0.39%	528,090
Oct 16, 2026	10.33	10.48	10.01	10.21	10.21	-0.20%	749,828
Oct 15, 2026	10.06	10.44	10.03	10.23	10.23	3.23%	810,510
Oct 14, 2026	9.73	9.91	9.72	9.91	9.91	1.12%	571,757
Oct 13, 2026	9.62	9.85	9.52	9.80	9.80	2.94%	628,845
Oct 12, 2026	9.68	9.90	9.51	9.52	9.52	-1.96%	706,321
Oct 9, 2026	9.67	9.81	9.53	9.71	9.71	-0.31%	501,370
Oct 8, 2026	9.53	9.77	9.38	9.74	9.74	2.10%	1,037,485
Oct 7, 2026	9.39	9.57	9.10	9.54	9.54	0.95%	1,135,712
Oct 6, 2026	9.80	9.80	9.32	9.45	9.45	-2.58%	1,198,711
Oct 5, 2026	9.91	10.02	9.70	9.70	9.70	-3.29%	1,034,476
Oct 2, 2026	10.07	10.16	9.82	10.03	10.03	0.30%	854,650
Oct 1, 2026	10.16	10.27	9.31	10.00	10.00	-2.63%	1,222,996
Sep 30, 2026	10.47	10.60	10.26	10.27	10.27	-1.82%	511,473
Sep 29, 2026	10.40	10.59	10.31	10.46	10.46	0.38%	510,479
Sep 28, 2026	10.80	10.82	10.41	10.42	10.42	-4.40%	618,421
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