Skip to main content
logo
America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
19.34
-0.30 (-1.53%)
At close: Nov 11, 2025, 4:00 PM EST
19.72
+0.38 (1.96%)
After-hours: Nov 11, 2025, 5:25 PM EST

America's Car-Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202519.7819.8719.2319.3419.34-1.53%107,892
Nov 10, 202519.9220.1819.4919.6419.64-141,059
Nov 7, 202520.5920.6119.5619.6419.64-4.89%190,451
Nov 6, 202521.5721.5719.9020.6520.65-4.88%242,059
Nov 5, 202521.5322.5220.9421.7121.711.76%215,772
Nov 4, 202521.5921.6920.8921.3421.34-2.76%216,511
Nov 3, 202521.9622.2421.2421.9421.94-1.35%179,686
Oct 31, 202522.1222.5721.7722.2422.241.28%193,436
Oct 30, 202522.5522.9121.7621.9621.96-2.96%309,744
Oct 29, 202524.0224.1322.4322.6322.63-5.94%209,943
Oct 28, 202524.3024.5823.7524.0624.06-1.72%83,685
Oct 27, 202525.6325.6824.2724.4824.48-3.92%119,589
Oct 24, 202526.0626.4125.3925.4825.48-0.59%146,726
Oct 23, 202526.0526.0925.2425.6325.63-2.58%114,264
Oct 22, 202527.6727.9426.2526.3126.31-5.36%142,544
Oct 21, 202526.8028.4526.4627.8027.803.50%148,800
Oct 20, 202525.0026.9424.8526.8626.868.00%142,340
Oct 17, 202525.1025.7324.8624.8724.87-1.93%119,550
Oct 16, 202526.5426.8125.2625.3625.36-5.16%147,322
Oct 15, 202526.4426.9726.2326.7426.741.71%111,011
Oct 14, 202525.5127.0225.3526.2926.291.78%152,860
Oct 13, 202525.4525.8725.0825.8325.833.07%180,268
Oct 10, 202526.2726.6025.0625.0625.06-5.11%234,089
Oct 9, 202526.5226.8125.8826.4126.41-0.56%101,543
Oct 8, 202527.1027.4726.1226.5626.56-1.23%113,857
Oct 7, 202528.0928.6026.4726.8926.89-4.27%176,782
Oct 6, 202530.6330.6328.0628.0928.09-8.17%149,858
Oct 3, 202528.8130.7528.4730.5930.596.18%155,108
Oct 2, 202528.5929.0728.3228.8128.810.21%111,757
Oct 1, 202529.1729.2528.4228.7528.75-1.57%158,626
Sep 30, 202529.3829.6228.0629.2129.21-0.61%196,626
Sep 29, 202530.2830.2828.8229.3929.39-2.91%365,730
Sep 26, 202530.5830.9930.0130.2730.27-1.37%127,723
Sep 25, 202531.6131.6330.5230.6930.69-3.67%169,801
Sep 24, 202532.3032.7831.3431.8631.86-0.93%129,444
Sep 23, 202533.2033.4232.1332.1632.16-2.06%101,268
Sep 22, 202532.6533.1931.8332.8432.840.20%185,211
Sep 19, 202534.1434.1432.6632.7732.77-4.01%419,821
Sep 18, 202532.4834.6032.2134.1434.146.02%276,337
Sep 17, 202533.3533.7232.0432.2032.20-4.42%255,597
Sep 16, 202534.0034.2032.7033.6933.69-1.52%198,389
Sep 15, 202534.8034.8033.5034.2134.21-0.98%169,204
Sep 12, 202535.3835.3833.9334.5534.55-2.29%203,082
Sep 11, 202534.0235.5033.5035.3635.362.87%162,140
Sep 10, 202537.4537.4534.3734.3834.38-8.70%146,906
Sep 9, 202536.0037.7435.5437.6537.654.76%341,189
Sep 8, 202536.1336.4034.7735.9435.94-0.48%223,669
Sep 5, 202537.2138.0435.2436.1236.12-1.08%301,131
Sep 4, 202536.3137.8734.0236.5136.51-18.23%980,633
Sep 3, 202544.6245.3844.1844.6544.65-0.98%219,664