Maplebear Inc. (CART)
NASDAQ: CART · Real-Time Price · USD
42.24
+0.74 (1.78%)
At close: Sep 22, 2025, 4:00 PM EDT
42.67
+0.43 (1.02%)
After-hours: Sep 22, 2025, 6:23 PM EDT
Instacart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 22, 2025 | 42.39 | 43.00 | 41.87 | 42.24 | - | 1.78% | 6,369,678 |
Sep 19, 2025 | 43.80 | 44.33 | 41.43 | 41.50 | 41.50 | -8.59% | 17,161,272 |
Sep 18, 2025 | 44.83 | 45.77 | 44.67 | 45.40 | 45.40 | 1.16% | 3,049,707 |
Sep 17, 2025 | 45.69 | 45.85 | 44.37 | 44.88 | 44.88 | -1.90% | 3,865,116 |
Sep 16, 2025 | 46.38 | 46.69 | 45.56 | 45.75 | 45.75 | -1.36% | 3,241,299 |
Sep 15, 2025 | 47.00 | 47.75 | 46.19 | 46.38 | 46.38 | 0.04% | 4,292,795 |
Sep 12, 2025 | 46.14 | 47.91 | 45.74 | 46.36 | 46.36 | 0.94% | 4,873,910 |
Sep 11, 2025 | 46.37 | 46.64 | 45.20 | 45.93 | 45.93 | -2.26% | 5,244,569 |
Sep 10, 2025 | 45.39 | 47.28 | 44.53 | 46.99 | 46.99 | 3.34% | 5,078,686 |
Sep 9, 2025 | 45.11 | 45.75 | 44.75 | 45.47 | 45.47 | 0.66% | 2,500,066 |
Sep 8, 2025 | 45.61 | 46.05 | 44.70 | 45.17 | 45.17 | -0.26% | 2,606,323 |
Sep 5, 2025 | 44.50 | 45.46 | 44.36 | 45.29 | 45.29 | 1.87% | 4,858,302 |
Sep 4, 2025 | 44.63 | 45.18 | 44.11 | 44.46 | 44.46 | 0.09% | 5,064,357 |
Sep 3, 2025 | 43.61 | 44.87 | 43.48 | 44.42 | 44.42 | 1.28% | 3,633,929 |
Sep 2, 2025 | 43.17 | 44.31 | 42.75 | 43.86 | 43.86 | 1.13% | 4,463,787 |
Aug 29, 2025 | 43.89 | 44.03 | 43.19 | 43.37 | 43.37 | -1.09% | 3,111,619 |
Aug 28, 2025 | 43.24 | 43.97 | 43.11 | 43.85 | 43.85 | 1.29% | 2,662,761 |
Aug 27, 2025 | 42.96 | 44.26 | 42.96 | 43.29 | 43.29 | 0.74% | 3,998,935 |
Aug 26, 2025 | 43.26 | 43.26 | 42.48 | 42.97 | 42.97 | 0.51% | 5,448,252 |
Aug 25, 2025 | 43.37 | 43.54 | 42.72 | 42.75 | 42.75 | -1.43% | 5,388,076 |
Aug 22, 2025 | 44.32 | 45.00 | 43.33 | 43.37 | 43.37 | -2.58% | 4,824,170 |
Aug 21, 2025 | 44.22 | 44.65 | 43.62 | 44.52 | 44.52 | -2.18% | 5,436,130 |
Aug 20, 2025 | 46.52 | 46.53 | 44.45 | 45.51 | 45.51 | -2.13% | 4,321,217 |
Aug 19, 2025 | 45.60 | 46.66 | 45.58 | 46.50 | 46.50 | 1.26% | 5,856,991 |
Aug 18, 2025 | 44.18 | 46.01 | 43.99 | 45.92 | 45.92 | 4.55% | 4,475,944 |
Aug 15, 2025 | 43.68 | 44.16 | 43.17 | 43.92 | 43.92 | 0.10% | 5,409,719 |
Aug 14, 2025 | 44.80 | 45.38 | 43.00 | 43.88 | 43.88 | -2.74% | 7,325,329 |
Aug 13, 2025 | 46.88 | 46.89 | 44.23 | 45.11 | 45.11 | -11.51% | 17,265,961 |
Aug 12, 2025 | 51.68 | 51.89 | 50.56 | 50.98 | 50.98 | -1.53% | 3,979,586 |
Aug 11, 2025 | 51.20 | 52.31 | 50.88 | 51.77 | 51.77 | 1.09% | 5,767,414 |
Aug 8, 2025 | 52.50 | 53.50 | 49.49 | 51.21 | 51.21 | 3.68% | 13,094,105 |
Aug 7, 2025 | 48.34 | 49.48 | 47.92 | 49.39 | 49.39 | 3.50% | 7,003,761 |
Aug 6, 2025 | 47.96 | 48.31 | 47.50 | 47.72 | 47.72 | -0.46% | 2,857,146 |
Aug 5, 2025 | 48.69 | 49.20 | 47.74 | 47.94 | 47.94 | -1.62% | 4,312,882 |
Aug 4, 2025 | 47.27 | 48.77 | 47.09 | 48.73 | 48.73 | 3.66% | 4,505,044 |
Aug 1, 2025 | 47.36 | 47.78 | 46.57 | 47.01 | 47.01 | -2.00% | 3,542,833 |
Jul 31, 2025 | 46.76 | 48.10 | 46.46 | 47.97 | 47.97 | 2.37% | 4,772,780 |
Jul 30, 2025 | 46.78 | 47.67 | 46.59 | 46.86 | 46.86 | 0.19% | 4,159,186 |
Jul 29, 2025 | 47.58 | 47.81 | 46.59 | 46.77 | 46.77 | -0.97% | 2,807,153 |
Jul 28, 2025 | 48.40 | 48.47 | 46.95 | 47.23 | 47.23 | -2.44% | 4,929,290 |
Jul 25, 2025 | 49.96 | 49.96 | 48.33 | 48.41 | 48.41 | -2.87% | 3,161,948 |
Jul 24, 2025 | 49.71 | 50.33 | 49.32 | 49.84 | 49.84 | 0.10% | 1,948,884 |
Jul 23, 2025 | 50.04 | 50.24 | 49.44 | 49.79 | 49.79 | -0.34% | 1,880,277 |
Jul 22, 2025 | 49.25 | 50.09 | 48.72 | 49.96 | 49.96 | 1.90% | 3,237,133 |
Jul 21, 2025 | 49.16 | 49.94 | 48.97 | 49.03 | 49.03 | -0.16% | 2,820,427 |
Jul 18, 2025 | 48.78 | 49.62 | 48.40 | 49.11 | 49.11 | 1.53% | 3,357,659 |
Jul 17, 2025 | 48.30 | 49.70 | 48.11 | 48.37 | 48.37 | 1.19% | 3,239,805 |
Jul 16, 2025 | 48.82 | 49.21 | 47.17 | 47.80 | 47.80 | -1.79% | 4,338,134 |
Jul 15, 2025 | 48.15 | 49.19 | 48.04 | 48.67 | 48.67 | 1.37% | 2,546,160 |
Jul 14, 2025 | 47.94 | 48.60 | 47.58 | 48.01 | 48.01 | 0.04% | 2,576,600 |