America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
41.73
-1.29 (-3.00%)
At close: Feb 27, 2025, 4:00 PM
40.98
-0.75 (-1.80%)
Pre-market: Feb 28, 2025, 6:34 AM EST
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 43.08 | 43.87 | 41.54 | 41.73 | 41.73 | -3.00% | 80,369 |
| Feb 26, 2025 | 43.81 | 44.83 | 42.51 | 43.02 | 43.02 | -2.14% | 77,881 |
| Feb 25, 2025 | 44.28 | 45.01 | 43.63 | 43.96 | 43.96 | -1.17% | 79,487 |
| Feb 24, 2025 | 46.89 | 46.89 | 43.48 | 44.48 | 44.48 | 0.49% | 90,707 |
| Feb 21, 2025 | 47.67 | 47.75 | 43.95 | 44.27 | 44.27 | -6.30% | 79,764 |
| Feb 20, 2025 | 48.86 | 48.86 | 45.99 | 47.24 | 47.24 | -4.41% | 147,455 |
| Feb 19, 2025 | 48.96 | 49.50 | 47.94 | 49.42 | 49.42 | -0.34% | 44,244 |
| Feb 18, 2025 | 51.24 | 51.80 | 49.24 | 49.59 | 49.59 | -1.33% | 56,738 |
| Feb 14, 2025 | 51.81 | 52.40 | 50.12 | 50.26 | 50.26 | -1.74% | 49,618 |
| Feb 13, 2025 | 50.06 | 51.23 | 49.22 | 51.15 | 51.15 | 2.30% | 37,219 |
| Feb 12, 2025 | 50.49 | 51.00 | 49.03 | 50.00 | 50.00 | -1.30% | 68,571 |
| Feb 11, 2025 | 49.71 | 50.74 | 48.96 | 50.66 | 50.66 | 1.12% | 55,881 |
| Feb 10, 2025 | 49.51 | 50.24 | 48.80 | 50.10 | 50.10 | 1.75% | 55,285 |
| Feb 7, 2025 | 49.31 | 49.70 | 47.47 | 49.24 | 49.24 | -0.73% | 47,233 |
| Feb 6, 2025 | 49.76 | 50.28 | 49.01 | 49.60 | 49.60 | 0.26% | 49,633 |
| Feb 5, 2025 | 47.97 | 49.51 | 47.61 | 49.47 | 49.47 | 3.93% | 69,972 |
| Feb 4, 2025 | 47.08 | 47.96 | 47.08 | 47.60 | 47.60 | 0.25% | 71,934 |
| Feb 3, 2025 | 47.98 | 48.53 | 46.69 | 47.48 | 47.48 | -2.49% | 68,846 |
| Jan 31, 2025 | 50.07 | 50.26 | 48.58 | 48.69 | 48.69 | -2.83% | 71,340 |
| Jan 30, 2025 | 50.00 | 50.52 | 49.39 | 50.11 | 50.11 | 1.29% | 76,033 |
| Jan 29, 2025 | 50.38 | 50.45 | 48.87 | 49.47 | 49.47 | -2.27% | 64,438 |
| Jan 28, 2025 | 49.69 | 51.24 | 48.20 | 50.62 | 50.62 | 1.69% | 50,936 |
| Jan 27, 2025 | 49.77 | 50.98 | 49.20 | 49.78 | 49.78 | - | 78,032 |
| Jan 24, 2025 | 48.54 | 50.29 | 48.41 | 49.78 | 49.78 | 2.43% | 62,183 |
| Jan 23, 2025 | 47.68 | 48.94 | 47.68 | 48.60 | 48.60 | 1.89% | 171,937 |
| Jan 22, 2025 | 47.93 | 48.18 | 47.27 | 47.70 | 47.70 | -0.65% | 84,055 |
| Jan 21, 2025 | 46.47 | 49.21 | 46.32 | 48.01 | 48.01 | 3.85% | 189,007 |
| Jan 17, 2025 | 45.80 | 46.88 | 45.06 | 46.23 | 46.23 | 1.60% | 118,438 |
| Jan 16, 2025 | 45.99 | 45.99 | 45.12 | 45.50 | 45.50 | -1.02% | 59,892 |
| Jan 15, 2025 | 45.93 | 46.45 | 45.83 | 45.97 | 45.97 | 3.37% | 55,910 |
| Jan 14, 2025 | 44.30 | 44.75 | 43.77 | 44.47 | 44.47 | 0.77% | 69,354 |
| Jan 13, 2025 | 43.96 | 44.58 | 43.13 | 44.13 | 44.13 | -1.14% | 88,875 |
| Jan 10, 2025 | 46.00 | 46.07 | 44.42 | 44.64 | 44.64 | -4.66% | 84,005 |
| Jan 8, 2025 | 47.47 | 47.62 | 46.52 | 46.82 | 46.82 | -2.64% | 87,441 |
| Jan 7, 2025 | 48.77 | 50.16 | 47.56 | 48.09 | 48.09 | -0.72% | 123,387 |
| Jan 6, 2025 | 49.27 | 50.32 | 48.31 | 48.44 | 48.44 | -1.58% | 86,163 |
| Jan 3, 2025 | 49.84 | 49.84 | 48.27 | 49.22 | 49.22 | -1.18% | 74,203 |
| Jan 2, 2025 | 51.47 | 51.90 | 49.24 | 49.81 | 49.81 | -2.81% | 78,788 |
| Dec 31, 2024 | 51.16 | 52.20 | 50.83 | 51.25 | 51.25 | 0.20% | 73,873 |
| Dec 30, 2024 | 52.12 | 52.15 | 50.52 | 51.15 | 51.15 | -2.22% | 58,964 |
| Dec 27, 2024 | 53.30 | 53.53 | 51.85 | 52.31 | 52.31 | -2.55% | 79,779 |
| Dec 26, 2024 | 53.22 | 53.93 | 52.46 | 53.68 | 53.68 | 1.04% | 49,016 |
| Dec 24, 2024 | 53.17 | 53.55 | 52.98 | 53.13 | 53.13 | -0.30% | 29,953 |
| Dec 23, 2024 | 53.23 | 53.81 | 52.25 | 53.29 | 53.29 | 0.28% | 89,375 |
| Dec 20, 2024 | 52.99 | 56.04 | 52.24 | 53.14 | 53.14 | -0.84% | 447,636 |
| Dec 19, 2024 | 53.47 | 54.00 | 52.09 | 53.59 | 53.59 | 1.69% | 117,129 |
| Dec 18, 2024 | 55.85 | 56.00 | 52.70 | 52.70 | 52.70 | -4.80% | 209,378 |
| Dec 17, 2024 | 55.53 | 55.92 | 54.54 | 55.36 | 55.36 | -1.18% | 119,155 |
| Dec 16, 2024 | 55.60 | 56.10 | 55.14 | 56.02 | 56.02 | 1.30% | 101,868 |
| Dec 13, 2024 | 55.29 | 55.35 | 54.21 | 55.30 | 55.30 | - | 123,566 |
| Dec 12, 2024 | 55.37 | 55.67 | 54.70 | 55.30 | 55.30 | -0.34% | 118,640 |
| Dec 11, 2024 | 56.09 | 56.24 | 54.75 | 55.49 | 55.49 | -0.46% | 85,210 |
| Dec 10, 2024 | 57.12 | 57.12 | 54.94 | 55.75 | 55.75 | -2.98% | 107,721 |
| Dec 9, 2024 | 54.34 | 58.38 | 54.34 | 57.46 | 57.46 | 7.12% | 200,965 |
| Dec 6, 2024 | 53.40 | 53.76 | 50.59 | 53.64 | 53.64 | 1.21% | 162,438 |
| Dec 5, 2024 | 55.42 | 59.01 | 52.32 | 53.00 | 53.00 | 15.97% | 469,041 |
| Dec 4, 2024 | 45.50 | 46.07 | 45.35 | 45.70 | 45.70 | -0.28% | 80,686 |
| Dec 3, 2024 | 46.38 | 46.38 | 45.11 | 45.83 | 45.83 | -0.07% | 117,846 |
| Dec 2, 2024 | 46.52 | 47.58 | 45.14 | 45.86 | 45.86 | -0.65% | 72,009 |
| Nov 29, 2024 | 47.86 | 48.43 | 46.06 | 46.16 | 46.16 | -2.22% | 45,342 |
| Nov 27, 2024 | 46.70 | 48.67 | 46.70 | 47.21 | 47.21 | 1.42% | 120,794 |
| Nov 26, 2024 | 46.73 | 47.25 | 45.50 | 46.55 | 46.55 | -1.79% | 81,816 |
| Nov 25, 2024 | 45.18 | 48.40 | 45.18 | 47.40 | 47.40 | 5.64% | 367,263 |
| Nov 22, 2024 | 43.28 | 44.96 | 43.25 | 44.87 | 44.87 | 4.18% | 111,255 |
| Nov 21, 2024 | 42.29 | 43.34 | 41.97 | 43.07 | 43.07 | 3.16% | 132,956 |
| Nov 20, 2024 | 41.53 | 42.17 | 40.80 | 41.75 | 41.75 | 0.02% | 141,927 |
| Nov 19, 2024 | 41.48 | 41.91 | 41.04 | 41.74 | 41.74 | -0.69% | 121,681 |
| Nov 18, 2024 | 41.97 | 42.66 | 41.73 | 42.03 | 42.03 | 0.62% | 97,890 |
| Nov 15, 2024 | 42.33 | 42.68 | 41.42 | 41.77 | 41.77 | -1.00% | 123,568 |
| Nov 14, 2024 | 42.08 | 43.07 | 41.88 | 42.19 | 42.19 | 0.02% | 95,838 |
| Nov 13, 2024 | 41.76 | 43.65 | 41.76 | 42.18 | 42.18 | 0.43% | 75,644 |
| Nov 12, 2024 | 42.94 | 43.62 | 41.53 | 42.00 | 42.00 | -3.47% | 53,631 |
| Nov 11, 2024 | 42.66 | 43.89 | 42.62 | 43.51 | 43.51 | 2.98% | 43,481 |
| Nov 8, 2024 | 42.99 | 43.10 | 41.63 | 42.25 | 42.25 | -1.29% | 34,805 |
| Nov 7, 2024 | 43.16 | 44.07 | 42.40 | 42.80 | 42.80 | -0.33% | 73,725 |
| Nov 6, 2024 | 42.50 | 43.74 | 42.45 | 42.94 | 42.94 | 7.81% | 114,145 |
| Nov 5, 2024 | 39.02 | 39.89 | 38.80 | 39.83 | 39.83 | 2.39% | 41,381 |
| Nov 4, 2024 | 38.28 | 39.77 | 38.28 | 38.90 | 38.90 | 1.81% | 67,397 |
| Nov 1, 2024 | 39.27 | 40.09 | 37.98 | 38.21 | 38.21 | -2.13% | 91,424 |
| Oct 31, 2024 | 39.74 | 39.76 | 38.73 | 39.04 | 39.04 | -1.51% | 75,260 |
| Oct 30, 2024 | 39.66 | 41.16 | 39.56 | 39.64 | 39.64 | -0.73% | 51,311 |
| Oct 29, 2024 | 40.11 | 40.36 | 39.55 | 39.93 | 39.93 | -0.82% | 59,729 |
| Oct 28, 2024 | 40.00 | 40.70 | 39.82 | 40.26 | 40.26 | 1.69% | 74,735 |
| Oct 25, 2024 | 39.66 | 40.06 | 39.13 | 39.59 | 39.59 | 0.03% | 69,774 |
| Oct 24, 2024 | 39.82 | 40.22 | 39.23 | 39.58 | 39.58 | -0.35% | 59,847 |
| Oct 23, 2024 | 39.83 | 40.66 | 39.23 | 39.72 | 39.72 | -1.12% | 88,946 |
| Oct 22, 2024 | 40.46 | 40.56 | 39.63 | 40.17 | 40.17 | -1.74% | 89,122 |
| Oct 21, 2024 | 42.78 | 42.78 | 40.71 | 40.88 | 40.88 | -4.40% | 94,852 |
| Oct 18, 2024 | 44.88 | 45.00 | 42.58 | 42.76 | 42.76 | -4.57% | 149,326 |
| Oct 17, 2024 | 45.38 | 45.40 | 44.62 | 44.81 | 44.81 | -0.64% | 57,972 |
| Oct 16, 2024 | 43.19 | 45.42 | 43.19 | 45.10 | 45.10 | 4.88% | 205,803 |
| Oct 15, 2024 | 41.85 | 43.14 | 41.42 | 43.00 | 43.00 | 2.60% | 183,557 |
| Oct 14, 2024 | 42.48 | 42.48 | 41.65 | 41.91 | 41.91 | -2.06% | 60,978 |
| Oct 11, 2024 | 40.78 | 43.00 | 40.78 | 42.79 | 42.79 | 4.31% | 149,331 |
| Oct 10, 2024 | 40.78 | 41.43 | 40.00 | 41.02 | 41.02 | -0.41% | 75,116 |
| Oct 9, 2024 | 41.29 | 42.20 | 41.17 | 41.19 | 41.19 | 0.10% | 80,227 |
| Oct 8, 2024 | 41.50 | 41.68 | 40.78 | 41.15 | 41.15 | -1.60% | 79,864 |
| Oct 7, 2024 | 42.08 | 42.73 | 41.77 | 41.82 | 41.82 | -1.32% | 81,728 |
| Oct 4, 2024 | 41.03 | 42.63 | 40.86 | 42.38 | 42.38 | 4.72% | 89,174 |
| Oct 3, 2024 | 40.65 | 40.65 | 39.60 | 40.47 | 40.47 | -1.24% | 101,435 |