America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
42.71
-2.33 (-5.17%)
At close: Aug 1, 2025, 4:00 PM
42.79
+0.08 (0.19%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.14 | 44.14 | 42.11 | 42.79 | 42.79 | -5.00% | 144,538 |
| Jul 31, 2025 | 45.70 | 45.90 | 44.83 | 45.04 | 45.04 | -1.16% | 77,080 |
| Jul 30, 2025 | 48.60 | 48.79 | 45.23 | 45.57 | 45.57 | -7.51% | 119,775 |
| Jul 29, 2025 | 51.01 | 51.94 | 48.66 | 49.27 | 49.27 | -2.71% | 88,611 |
| Jul 28, 2025 | 52.17 | 52.22 | 50.40 | 50.64 | 50.64 | -2.69% | 68,651 |
| Jul 25, 2025 | 52.29 | 52.64 | 51.19 | 52.04 | 52.04 | 0.14% | 101,055 |
| Jul 24, 2025 | 55.56 | 56.05 | 51.88 | 51.97 | 51.97 | -7.12% | 52,244 |
| Jul 23, 2025 | 55.91 | 56.48 | 55.10 | 55.95 | 55.95 | 0.76% | 47,428 |
| Jul 22, 2025 | 54.52 | 55.99 | 54.52 | 55.53 | 55.53 | 2.61% | 67,586 |
| Jul 21, 2025 | 54.87 | 55.63 | 54.05 | 54.12 | 54.12 | -1.31% | 58,373 |
| Jul 18, 2025 | 56.66 | 56.66 | 53.98 | 54.84 | 54.84 | -1.97% | 75,904 |
| Jul 17, 2025 | 57.08 | 57.66 | 54.73 | 55.94 | 55.94 | -1.77% | 129,391 |
| Jul 16, 2025 | 57.32 | 57.75 | 56.00 | 56.95 | 56.95 | -0.54% | 69,899 |
| Jul 15, 2025 | 60.67 | 60.67 | 57.26 | 57.26 | 57.26 | -5.17% | 64,828 |
| Jul 14, 2025 | 59.09 | 60.41 | 58.70 | 60.38 | 60.38 | 1.58% | 63,272 |
| Jul 11, 2025 | 60.90 | 60.90 | 58.67 | 59.44 | 59.44 | -2.84% | 82,177 |
| Jul 10, 2025 | 60.13 | 62.53 | 60.13 | 61.18 | 61.18 | 1.21% | 69,332 |
| Jul 9, 2025 | 60.67 | 61.14 | 60.20 | 60.45 | 60.45 | -0.07% | 49,283 |
| Jul 8, 2025 | 61.65 | 62.72 | 60.43 | 60.49 | 60.49 | -0.46% | 84,511 |
| Jul 7, 2025 | 61.23 | 62.50 | 59.63 | 60.77 | 60.77 | -2.06% | 119,841 |
| Jul 3, 2025 | 61.64 | 62.55 | 61.64 | 62.05 | 62.05 | 1.12% | 43,254 |
| Jul 2, 2025 | 59.25 | 61.36 | 58.84 | 61.36 | 61.36 | 3.33% | 60,944 |
| Jul 1, 2025 | 56.01 | 59.83 | 55.19 | 59.38 | 59.38 | 5.96% | 86,475 |
| Jun 30, 2025 | 56.13 | 57.60 | 55.29 | 56.04 | 56.04 | 0.63% | 85,034 |
| Jun 27, 2025 | 54.38 | 55.91 | 54.24 | 55.69 | 55.69 | 3.28% | 104,525 |
| Jun 26, 2025 | 53.52 | 54.77 | 52.91 | 53.92 | 53.92 | 0.77% | 58,890 |
| Jun 25, 2025 | 55.39 | 55.81 | 53.49 | 53.51 | 53.51 | -3.59% | 67,984 |
| Jun 24, 2025 | 51.93 | 55.81 | 51.93 | 55.50 | 55.50 | 7.38% | 109,712 |
| Jun 23, 2025 | 51.15 | 51.81 | 50.47 | 51.69 | 51.69 | 0.75% | 95,491 |
| Jun 20, 2025 | 51.00 | 52.95 | 50.04 | 51.30 | 51.30 | 4.95% | 347,457 |
| Jun 18, 2025 | 48.77 | 50.00 | 48.32 | 48.88 | 48.88 | -0.31% | 115,939 |
| Jun 17, 2025 | 49.30 | 49.95 | 48.42 | 49.03 | 49.03 | -1.70% | 130,940 |
| Jun 16, 2025 | 49.97 | 50.67 | 49.65 | 49.88 | 49.88 | 1.44% | 168,653 |
| Jun 13, 2025 | 49.62 | 51.69 | 48.74 | 49.17 | 49.17 | -1.66% | 336,353 |
| Jun 12, 2025 | 57.76 | 58.59 | 49.35 | 50.00 | 50.00 | -13.40% | 242,761 |
| Jun 11, 2025 | 56.08 | 59.26 | 55.81 | 57.74 | 57.74 | 3.50% | 350,346 |
| Jun 10, 2025 | 55.09 | 56.69 | 54.80 | 55.79 | 55.79 | 1.90% | 227,422 |
| Jun 9, 2025 | 54.95 | 56.30 | 54.71 | 54.75 | 54.75 | 0.40% | 112,825 |
| Jun 6, 2025 | 52.91 | 54.95 | 51.44 | 54.53 | 54.53 | 4.97% | 97,826 |
| Jun 5, 2025 | 52.15 | 52.18 | 51.12 | 51.95 | 51.95 | -0.27% | 65,392 |
| Jun 4, 2025 | 52.47 | 52.93 | 51.77 | 52.09 | 52.09 | -1.33% | 59,113 |
| Jun 3, 2025 | 49.75 | 53.03 | 49.75 | 52.79 | 52.79 | 6.17% | 70,974 |
| Jun 2, 2025 | 50.01 | 50.45 | 47.26 | 49.72 | 49.72 | -0.08% | 91,086 |
| May 30, 2025 | 47.73 | 50.40 | 47.73 | 49.76 | 49.76 | 4.25% | 99,258 |
| May 29, 2025 | 47.05 | 47.95 | 46.78 | 47.73 | 47.73 | 1.77% | 43,213 |
| May 28, 2025 | 47.36 | 48.68 | 46.29 | 46.90 | 46.90 | -0.55% | 48,783 |
| May 27, 2025 | 47.63 | 48.53 | 47.15 | 47.16 | 47.16 | 1.14% | 44,859 |
| May 23, 2025 | 46.98 | 46.98 | 46.20 | 46.63 | 46.63 | -2.20% | 52,326 |
| May 22, 2025 | 47.56 | 47.89 | 46.00 | 47.68 | 47.68 | -0.85% | 50,847 |
| May 21, 2025 | 50.30 | 50.30 | 46.20 | 48.09 | 48.09 | -5.66% | 79,908 |