Maplebear Inc. (CART)
NASDAQ: CART · Real-Time Price · USD
39.47
+0.74 (1.91%)
At close: Oct 14, 2025, 4:00 PM EDT
39.63
+0.16 (0.41%)
After-hours: Oct 14, 2025, 7:32 PM EDT

Instacart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202538.7039.6738.0439.4739.471.91%4,581,326
Oct 13, 202538.7739.8638.4938.7338.731.10%5,078,762
Oct 10, 202539.1039.2638.2938.3138.31-2.00%3,897,338
Oct 9, 202539.5639.8538.6739.0939.09-1.41%4,726,738
Oct 8, 202538.9639.6938.5939.6539.651.69%4,118,095
Oct 7, 202537.8439.0437.1738.9938.993.01%8,215,189
Oct 6, 202538.6339.4937.7637.8537.85-0.86%9,561,418
Oct 3, 202539.0939.5037.7438.1838.18-2.85%12,433,874
Oct 2, 202537.5639.4037.3939.3039.304.94%9,339,413
Oct 1, 202536.5638.0036.5637.4537.451.88%12,109,227
Sep 30, 202536.7236.7934.8736.7636.76-3.06%21,518,894
Sep 29, 202540.6040.7837.5637.9237.92-10.40%14,365,700
Sep 26, 202541.7442.4340.6542.3242.32-0.21%4,517,508
Sep 25, 202542.2842.6441.9642.4142.41-0.09%2,849,646
Sep 24, 202542.4542.5841.9842.4542.450.02%3,818,107
Sep 23, 202542.3242.7041.6642.4442.440.47%5,083,233
Sep 22, 202542.3943.0041.8742.2442.241.78%6,543,701
Sep 19, 202543.8044.3341.4341.5041.50-8.59%17,161,272
Sep 18, 202544.8345.7744.6745.4045.401.16%3,049,707
Sep 17, 202545.6945.8544.3744.8844.88-1.90%3,865,116
Sep 16, 202546.3846.6945.5645.7545.75-1.36%3,241,299
Sep 15, 202547.0047.7546.1946.3846.380.04%4,292,795
Sep 12, 202546.1447.9145.7446.3646.360.94%4,873,910
Sep 11, 202546.3746.6445.2045.9345.93-2.26%5,244,569
Sep 10, 202545.3947.2844.5346.9946.993.34%5,078,686
Sep 9, 202545.1145.7544.7545.4745.470.66%2,500,066
Sep 8, 202545.6146.0544.7045.1745.17-0.26%2,606,323
Sep 5, 202544.5045.4644.3645.2945.291.87%4,858,302
Sep 4, 202544.6345.1844.1144.4644.460.09%5,064,357
Sep 3, 202543.6144.8743.4844.4244.421.28%3,633,929
Sep 2, 202543.1744.3142.7543.8643.861.13%4,463,787
Aug 29, 202543.8944.0343.1943.3743.37-1.09%3,111,619
Aug 28, 202543.2443.9743.1143.8543.851.29%2,662,761
Aug 27, 202542.9644.2642.9643.2943.290.74%3,998,935
Aug 26, 202543.2643.2642.4842.9742.970.51%5,448,252
Aug 25, 202543.3743.5442.7242.7542.75-1.43%5,388,076
Aug 22, 202544.3245.0043.3343.3743.37-2.58%4,824,170
Aug 21, 202544.2244.6543.6244.5244.52-2.18%5,436,130
Aug 20, 202546.5246.5344.4545.5145.51-2.13%4,321,217
Aug 19, 202545.6046.6645.5846.5046.501.26%5,856,991
Aug 18, 202544.1846.0143.9945.9245.924.55%4,475,944
Aug 15, 202543.6844.1643.1743.9243.920.10%5,409,719
Aug 14, 202544.8045.3843.0043.8843.88-2.74%7,325,329
Aug 13, 202546.8846.8944.2345.1145.11-11.51%17,265,961
Aug 12, 202551.6851.8950.5650.9850.98-1.53%3,979,586
Aug 11, 202551.2052.3150.8851.7751.771.09%5,767,414
Aug 8, 202552.5053.5049.4951.2151.213.68%13,094,105
Aug 7, 202548.3449.4847.9249.3949.393.50%7,003,761
Aug 6, 202547.9648.3147.5047.7247.72-0.46%2,857,146
Aug 5, 202548.6949.2047.7447.9447.94-1.62%4,312,882