America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
26.84
+0.03 (0.09%)
Jan 28, 2026, 1:59 PM EST - Market open
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 26.96 | 27.11 | 26.03 | 26.76 | - | -0.19% | 23,135 |
| Jan 27, 2026 | 27.34 | 27.35 | 26.43 | 26.81 | 26.81 | -1.97% | 66,191 |
| Jan 26, 2026 | 27.20 | 27.73 | 26.65 | 27.35 | 27.35 | 0.51% | 88,407 |
| Jan 23, 2026 | 27.42 | 27.69 | 26.87 | 27.21 | 27.21 | -1.20% | 89,131 |
| Jan 22, 2026 | 28.05 | 28.65 | 27.20 | 27.54 | 27.54 | -0.69% | 94,581 |
| Jan 21, 2026 | 26.73 | 28.03 | 26.55 | 27.73 | 27.73 | 4.05% | 82,769 |
| Jan 20, 2026 | 27.36 | 27.99 | 26.49 | 26.65 | 26.65 | -5.53% | 53,692 |
| Jan 16, 2026 | 28.21 | 28.56 | 27.14 | 28.21 | 28.21 | -0.14% | 80,752 |
| Jan 15, 2026 | 27.45 | 28.29 | 27.01 | 28.25 | 28.25 | 3.44% | 109,989 |
| Jan 14, 2026 | 27.45 | 27.68 | 26.96 | 27.31 | 27.31 | -1.09% | 49,488 |
| Jan 13, 2026 | 27.92 | 27.93 | 27.22 | 27.61 | 27.61 | -0.25% | 70,650 |
| Jan 12, 2026 | 27.46 | 28.26 | 27.12 | 27.68 | 27.68 | -1.74% | 99,070 |
| Jan 9, 2026 | 27.96 | 28.40 | 26.85 | 28.17 | 28.17 | 0.86% | 70,050 |
| Jan 8, 2026 | 26.30 | 28.70 | 26.26 | 27.93 | 27.93 | 6.00% | 82,991 |
| Jan 7, 2026 | 26.00 | 26.77 | 25.35 | 26.35 | 26.35 | 0.92% | 95,813 |
| Jan 6, 2026 | 25.27 | 26.20 | 24.51 | 26.11 | 26.11 | 3.41% | 98,920 |
| Jan 5, 2026 | 24.29 | 25.70 | 24.11 | 25.25 | 25.25 | 3.95% | 143,568 |
| Jan 2, 2026 | 25.32 | 25.71 | 24.16 | 24.29 | 24.29 | -3.84% | 90,371 |
| Dec 31, 2025 | 26.24 | 26.61 | 25.01 | 25.26 | 25.26 | -4.17% | 171,788 |
| Dec 30, 2025 | 25.00 | 26.37 | 24.98 | 26.36 | 26.36 | 4.44% | 141,961 |
| Dec 29, 2025 | 25.82 | 26.31 | 25.03 | 25.24 | 25.24 | -2.40% | 142,233 |
| Dec 26, 2025 | 26.29 | 26.51 | 25.34 | 25.86 | 25.86 | -1.86% | 106,769 |
| Dec 24, 2025 | 25.54 | 26.74 | 25.54 | 26.35 | 26.35 | 2.13% | 82,616 |
| Dec 23, 2025 | 25.05 | 25.85 | 24.69 | 25.80 | 25.80 | 2.71% | 169,381 |
| Dec 22, 2025 | 26.83 | 27.12 | 24.90 | 25.12 | 25.12 | -6.69% | 159,891 |
| Dec 19, 2025 | 26.00 | 27.55 | 25.66 | 26.92 | 26.92 | 2.75% | 773,641 |
| Dec 18, 2025 | 27.01 | 28.65 | 26.10 | 26.20 | 26.20 | -2.86% | 243,694 |
| Dec 17, 2025 | 25.97 | 27.61 | 25.80 | 26.97 | 26.97 | 3.81% | 157,935 |
| Dec 16, 2025 | 24.76 | 26.43 | 24.00 | 25.98 | 25.98 | 4.53% | 215,446 |
| Dec 15, 2025 | 24.42 | 24.97 | 24.21 | 24.86 | 24.86 | 2.71% | 148,245 |
| Dec 12, 2025 | 25.51 | 25.77 | 24.11 | 24.20 | 24.20 | -4.54% | 130,258 |
| Dec 11, 2025 | 26.61 | 27.16 | 25.17 | 25.35 | 25.35 | -5.55% | 135,939 |
| Dec 10, 2025 | 27.57 | 28.51 | 26.25 | 26.84 | 26.84 | -2.51% | 225,922 |
| Dec 9, 2025 | 25.56 | 27.64 | 25.05 | 27.53 | 27.53 | 7.71% | 193,039 |
| Dec 8, 2025 | 26.17 | 27.08 | 25.53 | 25.56 | 25.56 | -1.84% | 205,780 |
| Dec 5, 2025 | 25.51 | 27.64 | 25.21 | 26.04 | 26.04 | 0.70% | 250,284 |
| Dec 4, 2025 | 23.69 | 26.18 | 23.54 | 25.86 | 25.86 | 10.65% | 457,990 |
| Dec 3, 2025 | 21.75 | 23.79 | 21.15 | 23.37 | 23.37 | 6.61% | 217,150 |
| Dec 2, 2025 | 21.48 | 22.28 | 20.89 | 21.92 | 21.92 | 3.35% | 141,930 |
| 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 |