America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
45.09
+0.28 (0.62%)
Sep 2, 2025, 4:00 PM - Market closed
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.06 | 45.21 | 44.67 | 45.06 | - | 0.55% | 174,571 |
| Aug 29, 2025 | 46.40 | 46.40 | 44.65 | 44.81 | 44.81 | -3.59% | 90,079 |
| Aug 28, 2025 | 47.01 | 47.01 | 45.83 | 46.48 | 46.48 | -0.49% | 100,375 |
| Aug 27, 2025 | 46.08 | 47.37 | 46.00 | 46.71 | 46.71 | 1.32% | 61,279 |
| Aug 26, 2025 | 46.25 | 46.68 | 45.69 | 46.10 | 46.10 | -0.58% | 73,423 |
| Aug 25, 2025 | 47.47 | 47.50 | 46.20 | 46.37 | 46.37 | -2.26% | 71,588 |
| Aug 22, 2025 | 45.23 | 47.93 | 45.08 | 47.44 | 47.44 | 6.18% | 120,797 |
| Aug 21, 2025 | 43.82 | 44.86 | 43.70 | 44.68 | 44.68 | 0.69% | 53,939 |
| Aug 20, 2025 | 45.25 | 45.62 | 44.29 | 44.38 | 44.38 | -1.10% | 58,117 |
| Aug 19, 2025 | 44.78 | 45.81 | 44.57 | 44.87 | 44.87 | 0.36% | 60,293 |
| Aug 18, 2025 | 44.64 | 45.24 | 44.42 | 44.71 | 44.71 | -0.09% | 59,762 |
| Aug 15, 2025 | 45.62 | 46.70 | 44.53 | 44.75 | 44.75 | -1.06% | 97,047 |
| Aug 14, 2025 | 45.23 | 46.36 | 44.80 | 45.23 | 45.23 | -2.46% | 103,780 |
| Aug 13, 2025 | 45.92 | 47.36 | 45.81 | 46.37 | 46.37 | 1.55% | 105,804 |
| Aug 12, 2025 | 45.05 | 46.22 | 44.66 | 45.66 | 45.66 | 1.62% | 117,876 |
| Aug 11, 2025 | 43.00 | 45.37 | 42.80 | 44.93 | 44.93 | 4.63% | 102,530 |
| Aug 8, 2025 | 43.40 | 45.00 | 40.08 | 42.94 | 42.94 | 3.85% | 146,093 |
| Aug 7, 2025 | 45.10 | 45.10 | 41.35 | 41.35 | 41.35 | -7.00% | 78,891 |
| Aug 6, 2025 | 43.77 | 44.46 | 43.50 | 44.46 | 44.46 | 1.60% | 67,486 |
| Aug 5, 2025 | 43.14 | 43.89 | 42.64 | 43.76 | 43.76 | 2.41% | 80,017 |
| Aug 4, 2025 | 43.00 | 43.47 | 42.67 | 42.73 | 42.73 | -0.14% | 100,412 |
| 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 |