America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
49.10
+1.37 (2.87%)
At close: May 30, 2025, 4:00 PM
49.76
+0.66 (1.34%)
After-hours: May 30, 2025, 4:01 PM EDT
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 50.65 | 51.11 | 49.45 | 50.98 | 50.98 | -0.09% | 73,784 |
| May 19, 2025 | 50.87 | 51.31 | 50.18 | 51.02 | 51.02 | -1.39% | 28,988 |
| May 16, 2025 | 51.54 | 51.86 | 50.64 | 51.74 | 51.74 | 0.27% | 47,507 |
| May 15, 2025 | 52.06 | 52.06 | 51.35 | 51.60 | 51.60 | -1.24% | 28,048 |
| May 14, 2025 | 52.23 | 53.26 | 49.12 | 52.25 | 52.25 | -0.95% | 46,929 |
| May 13, 2025 | 53.05 | 53.94 | 52.41 | 52.75 | 52.75 | -0.26% | 40,251 |
| May 12, 2025 | 52.95 | 55.69 | 52.51 | 52.89 | 52.89 | 7.30% | 86,219 |
| May 9, 2025 | 49.27 | 50.02 | 48.57 | 49.29 | 49.29 | -0.65% | 42,654 |
| May 8, 2025 | 46.97 | 50.25 | 46.97 | 49.61 | 49.61 | 6.21% | 52,578 |
| May 7, 2025 | 47.63 | 48.25 | 46.44 | 46.71 | 46.71 | -1.41% | 37,648 |
| May 6, 2025 | 47.96 | 48.06 | 47.23 | 47.38 | 47.38 | -1.39% | 30,391 |
| May 5, 2025 | 48.04 | 48.82 | 47.87 | 48.05 | 48.05 | -0.31% | 53,923 |
| May 2, 2025 | 48.39 | 49.51 | 48.20 | 48.20 | 48.20 | 0.75% | 37,643 |
| May 1, 2025 | 47.49 | 48.09 | 46.82 | 47.84 | 47.84 | 0.89% | 41,796 |
| Apr 30, 2025 | 47.93 | 47.93 | 46.40 | 47.42 | 47.42 | -2.49% | 58,545 |
| Apr 29, 2025 | 49.25 | 49.25 | 47.80 | 48.63 | 48.63 | -1.26% | 41,368 |
| Apr 28, 2025 | 48.94 | 50.06 | 48.29 | 49.25 | 49.25 | 0.24% | 37,329 |
| Apr 25, 2025 | 49.52 | 49.84 | 48.54 | 49.13 | 49.13 | -0.99% | 48,534 |
| Apr 24, 2025 | 48.19 | 49.77 | 48.19 | 49.62 | 49.62 | 2.49% | 46,607 |
| Apr 23, 2025 | 49.65 | 51.55 | 48.34 | 48.42 | 48.42 | 0.82% | 74,378 |
| Apr 22, 2025 | 47.33 | 48.29 | 46.48 | 48.02 | 48.02 | 3.45% | 62,946 |
| Apr 21, 2025 | 47.77 | 47.83 | 46.36 | 46.42 | 46.42 | -3.39% | 45,926 |
| Apr 17, 2025 | 46.84 | 48.15 | 46.30 | 48.05 | 48.05 | 2.36% | 57,153 |
| Apr 16, 2025 | 46.52 | 47.02 | 45.81 | 46.94 | 46.94 | 0.64% | 57,043 |
| Apr 15, 2025 | 46.57 | 46.91 | 45.70 | 46.64 | 46.64 | 0.45% | 72,368 |
| Apr 14, 2025 | 46.52 | 47.39 | 44.45 | 46.43 | 46.43 | 1.78% | 90,544 |
| Apr 11, 2025 | 46.11 | 46.24 | 44.35 | 45.62 | 45.62 | -2.10% | 121,058 |
| Apr 10, 2025 | 45.92 | 46.81 | 44.22 | 46.60 | 46.60 | -1.89% | 153,207 |
| Apr 9, 2025 | 42.45 | 48.91 | 42.45 | 47.50 | 47.50 | 9.20% | 126,181 |
| Apr 8, 2025 | 45.33 | 47.93 | 43.02 | 43.50 | 43.50 | -0.39% | 135,138 |
| Apr 7, 2025 | 41.79 | 45.82 | 41.20 | 43.67 | 43.67 | 0.05% | 109,377 |
| Apr 4, 2025 | 42.48 | 44.58 | 40.33 | 43.65 | 43.65 | -2.17% | 103,435 |
| Apr 3, 2025 | 44.21 | 45.60 | 41.58 | 44.62 | 44.62 | -6.30% | 137,194 |
| Apr 2, 2025 | 44.94 | 47.81 | 44.51 | 47.62 | 47.62 | 4.80% | 63,414 |
| Apr 1, 2025 | 44.75 | 45.67 | 44.27 | 45.44 | 45.44 | 0.11% | 57,986 |
| Mar 31, 2025 | 44.46 | 46.04 | 43.41 | 45.39 | 45.39 | -0.46% | 78,036 |
| Mar 28, 2025 | 47.08 | 47.08 | 44.80 | 45.60 | 45.60 | -3.74% | 71,471 |
| Mar 27, 2025 | 47.53 | 48.28 | 47.20 | 47.37 | 47.37 | -1.09% | 64,655 |
| Mar 26, 2025 | 48.27 | 48.36 | 46.83 | 47.89 | 47.89 | -1.14% | 50,343 |
| Mar 25, 2025 | 49.10 | 50.49 | 48.15 | 48.44 | 48.44 | -2.64% | 52,868 |
| Mar 24, 2025 | 48.22 | 50.05 | 47.42 | 49.76 | 49.76 | 4.55% | 52,289 |
| Mar 21, 2025 | 47.32 | 48.08 | 46.63 | 47.59 | 47.59 | -1.02% | 122,015 |
| Mar 20, 2025 | 47.49 | 48.39 | 46.85 | 48.08 | 48.08 | 0.61% | 52,136 |