Skip to main content
logo
America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
21.83
+0.85 (4.05%)
Feb 18, 2026, 2:54 PM EST - Market open

America's Car-Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202620.9522.4720.9022.25-6.05%53,405
Feb 17, 202621.1721.9620.7420.9820.98-1.18%74,383
Feb 13, 202621.2622.2520.9121.2321.23-0.33%95,187
Feb 12, 202622.9922.9920.9321.3021.30-4.53%69,855
Feb 11, 202623.4623.6122.1422.3122.31-4.74%58,092
Feb 10, 202624.0324.6323.2923.4223.42-1.80%79,553
Feb 9, 202624.4724.8923.6023.8523.85-2.45%150,097
Feb 6, 202625.1725.5324.0024.4524.45-1.41%119,386
Feb 5, 202626.1626.6624.6424.8024.80-5.20%92,888
Feb 4, 202625.3126.7525.3126.1626.164.64%95,793
Feb 3, 202625.4125.5824.4525.0025.00-1.61%91,053
Feb 2, 202625.7226.4425.0525.4125.41-1.21%107,802
Jan 30, 202624.9325.9424.3025.7225.722.47%87,993
Jan 29, 202626.1526.4925.0225.1025.10-4.53%92,468
Jan 28, 202626.9627.1126.0326.2926.29-1.94%75,804
Jan 27, 202627.3427.3526.4326.8126.81-1.97%66,191
Jan 26, 202627.2027.7326.6527.3527.350.51%88,407
Jan 23, 202627.4227.6926.8727.2127.21-1.20%89,131
Jan 22, 202628.0528.6527.2027.5427.54-0.69%94,581
Jan 21, 202626.7328.0326.5527.7327.734.05%82,769
Jan 20, 202627.3627.9926.4926.6526.65-5.53%53,692
Jan 16, 202628.2128.5627.1428.2128.21-0.14%80,752
Jan 15, 202627.4528.2927.0128.2528.253.44%109,989
Jan 14, 202627.4527.6826.9627.3127.31-1.09%49,488
Jan 13, 202627.9227.9327.2227.6127.61-0.25%70,650
Jan 12, 202627.4628.2627.1227.6827.68-1.74%99,070
Jan 9, 202627.9628.4026.8528.1728.170.86%70,050
Jan 8, 202626.3028.7026.2627.9327.936.00%82,991
Jan 7, 202626.0026.7725.3526.3526.350.92%95,813
Jan 6, 202625.2726.2024.5126.1126.113.41%98,920
Jan 5, 202624.2925.7024.1125.2525.253.95%143,568
Jan 2, 202625.3225.7124.1624.2924.29-3.84%90,371
Dec 31, 202526.2426.6125.0125.2625.26-4.17%171,788
Dec 30, 202525.0026.3724.9826.3626.364.44%141,961
Dec 29, 202525.8226.3125.0325.2425.24-2.40%142,233
Dec 26, 202526.2926.5125.3425.8625.86-1.86%106,769
Dec 24, 202525.5426.7425.5426.3526.352.13%82,616
Dec 23, 202525.0525.8524.6925.8025.802.71%169,381
Dec 22, 202526.8327.1224.9025.1225.12-6.69%159,891
Dec 19, 202526.0027.5525.6626.9226.922.75%773,641
Dec 18, 202527.0128.6526.1026.2026.20-2.86%243,694
Dec 17, 202525.9727.6125.8026.9726.973.81%157,935
Dec 16, 202524.7626.4324.0025.9825.984.53%215,446
Dec 15, 202524.4224.9724.2124.8624.862.71%148,245
Dec 12, 202525.5125.7724.1124.2024.20-4.54%130,258
Dec 11, 202526.6127.1625.1725.3525.35-5.55%135,939
Dec 10, 202527.5728.5126.2526.8426.84-2.51%225,922
Dec 9, 202525.5627.6425.0527.5327.537.71%193,039
Dec 8, 202526.1727.0825.5325.5625.56-1.84%205,780
Dec 5, 202525.5127.6425.2126.0426.040.70%250,284