America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
45.44
+0.05 (0.11%)
At close: Apr 1, 2025, 4:00 PM
46.08
+0.64 (1.42%)
After-hours: Apr 1, 2025, 4:48 PM EDT
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.41 | 45.73 | 44.23 | 44.86 | - | -1.17% | 30,706 |
| 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 |
| 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 |