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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 38.70 | 39.67 | 38.04 | 39.47 | 39.47 | 1.91% | 4,581,326 |
Oct 13, 2025 | 38.77 | 39.86 | 38.49 | 38.73 | 38.73 | 1.10% | 5,078,762 |
Oct 10, 2025 | 39.10 | 39.26 | 38.29 | 38.31 | 38.31 | -2.00% | 3,897,338 |
Oct 9, 2025 | 39.56 | 39.85 | 38.67 | 39.09 | 39.09 | -1.41% | 4,726,738 |
Oct 8, 2025 | 38.96 | 39.69 | 38.59 | 39.65 | 39.65 | 1.69% | 4,118,095 |
Oct 7, 2025 | 37.84 | 39.04 | 37.17 | 38.99 | 38.99 | 3.01% | 8,215,189 |
Oct 6, 2025 | 38.63 | 39.49 | 37.76 | 37.85 | 37.85 | -0.86% | 9,561,418 |
Oct 3, 2025 | 39.09 | 39.50 | 37.74 | 38.18 | 38.18 | -2.85% | 12,433,874 |
Oct 2, 2025 | 37.56 | 39.40 | 37.39 | 39.30 | 39.30 | 4.94% | 9,339,413 |
Oct 1, 2025 | 36.56 | 38.00 | 36.56 | 37.45 | 37.45 | 1.88% | 12,109,227 |
Sep 30, 2025 | 36.72 | 36.79 | 34.87 | 36.76 | 36.76 | -3.06% | 21,518,894 |
Sep 29, 2025 | 40.60 | 40.78 | 37.56 | 37.92 | 37.92 | -10.40% | 14,365,700 |
Sep 26, 2025 | 41.74 | 42.43 | 40.65 | 42.32 | 42.32 | -0.21% | 4,517,508 |
Sep 25, 2025 | 42.28 | 42.64 | 41.96 | 42.41 | 42.41 | -0.09% | 2,849,646 |
Sep 24, 2025 | 42.45 | 42.58 | 41.98 | 42.45 | 42.45 | 0.02% | 3,818,107 |
Sep 23, 2025 | 42.32 | 42.70 | 41.66 | 42.44 | 42.44 | 0.47% | 5,083,233 |
Sep 22, 2025 | 42.39 | 43.00 | 41.87 | 42.24 | 42.24 | 1.78% | 6,543,701 |
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 |