America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
47.84
+0.42 (0.89%)
May 1, 2025, 4:00 PM EDT - Market closed
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 45.59 | 48.38 | 45.59 | 47.79 | 47.79 | 4.57% | 64,391 |
| Mar 18, 2025 | 46.76 | 46.76 | 45.47 | 45.70 | 45.70 | -3.61% | 69,086 |
| Mar 17, 2025 | 45.78 | 47.97 | 45.65 | 47.41 | 47.41 | 2.55% | 82,988 |
| Mar 14, 2025 | 45.44 | 47.03 | 45.18 | 46.23 | 46.23 | 2.14% | 88,217 |
| Mar 13, 2025 | 47.77 | 47.89 | 44.51 | 45.26 | 45.26 | 0.60% | 98,923 |
| Mar 12, 2025 | 44.24 | 45.56 | 43.18 | 44.99 | 44.99 | 1.40% | 110,998 |
| Mar 11, 2025 | 44.21 | 45.13 | 42.76 | 44.37 | 44.37 | -0.29% | 120,918 |
| Mar 10, 2025 | 43.82 | 45.14 | 41.38 | 44.50 | 44.50 | -0.09% | 348,201 |
| Mar 7, 2025 | 44.75 | 46.47 | 43.94 | 44.54 | 44.54 | 0.16% | 202,053 |
| Mar 6, 2025 | 44.18 | 46.74 | 41.12 | 44.47 | 44.47 | 15.93% | 334,658 |
| Mar 5, 2025 | 38.00 | 39.00 | 36.86 | 38.36 | 38.36 | 0.95% | 174,421 |
| Mar 4, 2025 | 38.32 | 38.76 | 36.40 | 38.00 | 38.00 | -2.61% | 151,594 |
| Mar 3, 2025 | 41.90 | 42.42 | 38.85 | 39.02 | 39.02 | -6.78% | 316,835 |
| Feb 28, 2025 | 41.57 | 42.15 | 41.19 | 41.86 | 41.86 | 0.31% | 66,332 |
| 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 |