America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
21.92
+0.71 (3.35%)
At close: Dec 2, 2025, 4:00 PM EST
21.92
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 21.48 | 22.28 | 20.89 | 21.92 | - | 3.35% | 141,817 |
| Dec 1, 2025 | 21.42 | 22.02 | 21.11 | 21.21 | 21.21 | -2.03% | 100,574 |
| Nov 28, 2025 | 21.82 | 22.12 | 21.50 | 21.65 | 21.65 | -0.82% | 81,435 |
| Nov 26, 2025 | 23.33 | 23.65 | 21.58 | 21.83 | 21.83 | -7.19% | 197,421 |
| Nov 25, 2025 | 21.26 | 23.65 | 21.26 | 23.52 | 23.52 | 11.21% | 169,189 |
| Nov 24, 2025 | 20.19 | 21.90 | 19.47 | 21.15 | 21.15 | 4.55% | 204,013 |
| Nov 21, 2025 | 18.44 | 20.31 | 18.43 | 20.23 | 20.23 | 10.07% | 139,711 |
| Nov 20, 2025 | 18.43 | 19.51 | 18.35 | 18.38 | 18.38 | 1.04% | 161,356 |
| Nov 19, 2025 | 19.02 | 19.06 | 18.17 | 18.19 | 18.19 | -4.21% | 133,521 |
| Nov 18, 2025 | 17.90 | 19.05 | 17.80 | 18.99 | 18.99 | 5.97% | 207,327 |
| Nov 17, 2025 | 18.25 | 18.56 | 17.78 | 17.92 | 17.92 | -1.70% | 165,874 |
| Nov 14, 2025 | 18.53 | 18.53 | 18.09 | 18.23 | 18.23 | -2.72% | 198,358 |
| Nov 13, 2025 | 19.50 | 19.79 | 18.70 | 18.74 | 18.74 | -3.95% | 130,336 |
| Nov 12, 2025 | 19.20 | 19.95 | 19.20 | 19.51 | 19.51 | 0.88% | 135,332 |
| Nov 11, 2025 | 19.78 | 19.87 | 19.23 | 19.34 | 19.34 | -1.53% | 107,994 |
| Nov 10, 2025 | 19.92 | 20.18 | 19.49 | 19.64 | 19.64 | - | 141,059 |
| Nov 7, 2025 | 20.59 | 20.61 | 19.56 | 19.64 | 19.64 | -4.89% | 190,451 |
| Nov 6, 2025 | 21.57 | 21.57 | 19.90 | 20.65 | 20.65 | -4.88% | 242,059 |
| Nov 5, 2025 | 21.53 | 22.52 | 20.94 | 21.71 | 21.71 | 1.76% | 215,772 |
| Nov 4, 2025 | 21.59 | 21.69 | 20.89 | 21.34 | 21.34 | -2.76% | 216,511 |
| Nov 3, 2025 | 21.96 | 22.24 | 21.24 | 21.94 | 21.94 | -1.35% | 179,686 |
| Oct 31, 2025 | 22.12 | 22.57 | 21.77 | 22.24 | 22.24 | 1.28% | 193,436 |
| Oct 30, 2025 | 22.55 | 22.91 | 21.76 | 21.96 | 21.96 | -2.96% | 309,744 |
| Oct 29, 2025 | 24.02 | 24.13 | 22.43 | 22.63 | 22.63 | -5.94% | 209,943 |
| Oct 28, 2025 | 24.30 | 24.58 | 23.75 | 24.06 | 24.06 | -1.72% | 83,685 |
| Oct 27, 2025 | 25.63 | 25.68 | 24.27 | 24.48 | 24.48 | -3.92% | 119,589 |
| Oct 24, 2025 | 26.06 | 26.41 | 25.39 | 25.48 | 25.48 | -0.59% | 146,726 |
| Oct 23, 2025 | 26.05 | 26.09 | 25.24 | 25.63 | 25.63 | -2.58% | 114,264 |
| Oct 22, 2025 | 27.67 | 27.94 | 26.25 | 26.31 | 26.31 | -5.36% | 142,544 |
| Oct 21, 2025 | 26.80 | 28.45 | 26.46 | 27.80 | 27.80 | 3.50% | 148,800 |
| Oct 20, 2025 | 25.00 | 26.94 | 24.85 | 26.86 | 26.86 | 8.00% | 142,340 |
| Oct 17, 2025 | 25.10 | 25.73 | 24.86 | 24.87 | 24.87 | -1.93% | 119,550 |
| Oct 16, 2025 | 26.54 | 26.81 | 25.26 | 25.36 | 25.36 | -5.16% | 147,322 |
| Oct 15, 2025 | 26.44 | 26.97 | 26.23 | 26.74 | 26.74 | 1.71% | 111,011 |
| Oct 14, 2025 | 25.51 | 27.02 | 25.35 | 26.29 | 26.29 | 1.78% | 152,860 |
| Oct 13, 2025 | 25.45 | 25.87 | 25.08 | 25.83 | 25.83 | 3.07% | 180,268 |
| Oct 10, 2025 | 26.27 | 26.60 | 25.06 | 25.06 | 25.06 | -5.11% | 234,089 |
| Oct 9, 2025 | 26.52 | 26.81 | 25.88 | 26.41 | 26.41 | -0.56% | 101,543 |
| Oct 8, 2025 | 27.10 | 27.47 | 26.12 | 26.56 | 26.56 | -1.23% | 113,857 |
| Oct 7, 2025 | 28.09 | 28.60 | 26.47 | 26.89 | 26.89 | -4.27% | 176,782 |
| Oct 6, 2025 | 30.63 | 30.63 | 28.06 | 28.09 | 28.09 | -8.17% | 149,858 |
| Oct 3, 2025 | 28.81 | 30.75 | 28.47 | 30.59 | 30.59 | 6.18% | 155,108 |
| Oct 2, 2025 | 28.59 | 29.07 | 28.32 | 28.81 | 28.81 | 0.21% | 111,757 |
| Oct 1, 2025 | 29.17 | 29.25 | 28.42 | 28.75 | 28.75 | -1.57% | 158,626 |
| Sep 30, 2025 | 29.38 | 29.62 | 28.06 | 29.21 | 29.21 | -0.61% | 196,626 |
| Sep 29, 2025 | 30.28 | 30.28 | 28.82 | 29.39 | 29.39 | -2.91% | 365,730 |
| Sep 26, 2025 | 30.58 | 30.99 | 30.01 | 30.27 | 30.27 | -1.37% | 127,723 |
| Sep 25, 2025 | 31.61 | 31.63 | 30.52 | 30.69 | 30.69 | -3.67% | 169,801 |
| Sep 24, 2025 | 32.30 | 32.78 | 31.34 | 31.86 | 31.86 | -0.93% | 129,444 |
| Sep 23, 2025 | 33.20 | 33.42 | 32.13 | 32.16 | 32.16 | -2.06% | 101,268 |