Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
9.65
+0.08 (0.84%)
May 22, 2026, 4:00 PM EDT - Market closed
Cars.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| May 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.09% | - |
| May 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| May 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 250 |
| May 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| May 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -6.70% | - |
| May 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.83% | - |
| May 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.75% | - |
| May 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| May 6, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 3.28% | - |
| May 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| May 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Apr 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Apr 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Apr 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Apr 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Apr 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.14% | - |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Apr 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Apr 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Apr 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Apr 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Apr 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Apr 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Apr 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 6.62% | - |
| Apr 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 10.22% | - |
| Apr 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 30, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -0.72% | - |
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Mar 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Mar 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Mar 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Mar 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Mar 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Mar 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Mar 12, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | - |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |