America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
39.64
-0.29 (-0.73%)
At close: Oct 30, 2024, 4:00 PM
40.00
+0.36 (0.91%)
After-hours: Oct 30, 2024, 5:59 PM EDT

America's Car-Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202439.6641.1639.5639.6439.64-0.73%51,311
Oct 29, 202440.1140.3639.5539.9339.93-0.82%59,729
Oct 28, 202440.0040.7039.8240.2640.261.69%74,735
Oct 25, 202439.6640.0639.1339.5939.590.03%69,774
Oct 24, 202439.8240.2239.2339.5839.58-0.35%59,847
Oct 23, 202439.8340.6639.2339.7239.72-1.12%88,946
Oct 22, 202440.4640.5639.6340.1740.17-1.74%89,122
Oct 21, 202442.7842.7840.7140.8840.88-4.40%94,852
Oct 18, 202444.8845.0042.5842.7642.76-4.57%149,326
Oct 17, 202445.3845.4044.6244.8144.81-0.64%57,972
Oct 16, 202443.1945.4243.1945.1045.104.88%205,803
Oct 15, 202441.8543.1441.4243.0043.002.60%183,557
Oct 14, 202442.4842.4841.6541.9141.91-2.06%60,978
Oct 11, 202440.7843.0040.7842.7942.794.31%149,331
Oct 10, 202440.7841.4340.0041.0241.02-0.41%75,116
Oct 9, 202441.2942.2041.1741.1941.190.10%80,227
Oct 8, 202441.5041.6840.7841.1541.15-1.60%79,864
Oct 7, 202442.0842.7341.7741.8241.82-1.32%81,728
Oct 4, 202441.0342.6340.8642.3842.384.72%89,174
Oct 3, 202440.6540.6539.6040.4740.47-1.24%101,435
Oct 2, 202440.7041.5340.2540.9840.98-0.32%98,252
Oct 1, 202441.4041.8840.3141.1141.11-1.93%122,240
Sep 30, 202443.1543.1741.5241.9241.92-3.43%166,847
Sep 27, 202444.0044.3343.3143.4143.41-0.78%86,977
Sep 26, 202443.7643.9042.7043.7543.750.34%145,596
Sep 25, 202442.6844.6842.3143.6043.602.78%188,294
Sep 24, 202444.4744.5042.2842.4242.42-1.51%213,687
Sep 23, 202444.0244.3442.9343.0743.071.37%350,330
Sep 20, 202443.2143.9341.7342.4942.49-1.46%432,518
Sep 19, 202444.9145.4040.6043.1243.12-13.69%1,034,088
Sep 18, 202449.0652.9749.0049.9649.961.40%87,415
Sep 17, 202449.9251.1748.9449.2749.270.37%76,671
Sep 16, 202450.1750.5848.6049.0949.09-1.60%58,225
Sep 13, 202448.3250.8148.3249.8949.894.97%82,626
Sep 12, 202447.1547.8245.7247.5347.531.21%71,476
Sep 11, 202449.5349.8245.4046.9646.96-6.49%149,427
Sep 10, 202451.4051.4048.2050.2250.22-0.48%101,055
Sep 9, 202452.5752.6650.4650.4650.46-3.48%79,613
Sep 6, 202452.9353.6951.3452.2852.28-0.93%98,864
Sep 5, 202450.1752.8748.5552.7752.774.83%146,612
Sep 4, 202453.4456.7549.6750.3450.34-15.65%566,087
Sep 3, 202460.1560.1559.0059.6859.68-1.40%88,126
Aug 30, 202460.8260.8259.2160.5360.53-0.26%45,239
Aug 29, 202462.2162.2160.4260.6960.69-0.93%37,222
Aug 28, 202462.2462.8960.9561.2661.26-2.64%35,640
Aug 27, 202461.8963.0361.3162.9262.921.27%61,959
Aug 26, 202462.6163.3361.7762.1362.13-0.61%93,610
Aug 23, 202460.0062.6059.8862.5162.515.61%108,420
Aug 22, 202459.9260.1558.0059.1959.19-1.43%59,984
Aug 21, 202459.4660.6959.4660.0560.050.99%42,762
Aug 20, 202460.4760.4759.2159.4659.46-2.25%22,763
Aug 19, 202460.7661.2960.1460.8360.83-0.28%32,864
Aug 16, 202460.6662.9860.6661.0061.000.43%54,465
Aug 15, 202458.7561.7458.7560.7460.745.82%88,955
Aug 14, 202459.9860.0057.3957.4057.40-3.45%78,546
Aug 13, 202457.7859.8257.7859.4559.453.52%46,925
Aug 12, 202459.5559.5557.2657.4357.43-2.45%41,776
Aug 9, 202459.5659.5657.5758.8758.87-0.71%44,551
Aug 8, 202459.8560.8758.4059.2959.291.40%39,537
Aug 7, 202461.1561.7958.2158.4758.47-2.16%43,449
Aug 6, 202461.9862.3459.7659.7659.76-2.48%39,364
Aug 5, 202459.3563.1559.0061.2861.28-1.95%98,996
Aug 2, 202461.3763.3161.3762.5062.50-4.65%101,767
Aug 1, 202469.7970.3564.7365.5565.55-5.34%95,454
Jul 31, 202468.0072.2667.0969.2569.251.94%228,028
Jul 30, 202468.6269.7567.0067.9367.93-0.18%73,767
Jul 29, 202468.6369.6968.0068.0568.05-0.76%41,863
Jul 26, 202468.5269.4067.6668.5768.572.34%47,739
Jul 25, 202465.4568.6765.4567.0067.002.17%84,888
Jul 24, 202466.7868.7665.5365.5865.58-2.21%58,426
Jul 23, 202465.6367.2464.9867.0667.061.59%80,492
Jul 22, 202463.5766.3463.1266.0166.013.71%44,381
Jul 19, 202465.9566.3163.5963.6563.65-3.69%91,101
Jul 18, 202467.7069.2164.7166.0966.09-3.42%92,791
Jul 17, 202469.0570.1168.4268.4368.43-2.45%64,020
Jul 16, 202469.8371.2168.5270.1570.152.74%160,464
Jul 15, 202468.0070.0067.7968.2868.281.62%69,539
Jul 12, 202466.3168.7766.1567.1967.192.96%126,555
Jul 11, 202462.0566.1461.8265.2665.267.89%166,315
Jul 10, 202459.9460.7259.1760.4960.491.12%54,386
Jul 9, 202461.0061.0059.1259.8259.82-2.40%37,434
Jul 8, 202459.6461.4359.4561.2961.293.99%60,525
Jul 5, 202459.2959.5558.5858.9458.94-1.16%66,281
Jul 3, 202460.9561.5059.6059.6359.63-1.45%30,363
Jul 2, 202458.9160.6058.8760.5160.511.75%45,502
Jul 1, 202460.6661.2859.2759.4759.47-1.23%50,646
Jun 28, 202460.2561.1760.0060.2160.21-0.07%127,382
Jun 27, 202460.1760.5359.0160.2560.250.17%50,715
Jun 26, 202459.6360.7659.5560.1560.150.08%50,724
Jun 25, 202460.0460.4959.3560.1060.10-0.99%55,195
Jun 24, 202460.8461.5760.5360.7060.702.95%59,040
Jun 21, 202459.9860.5958.8758.9658.96-1.78%164,060
Jun 20, 202457.8460.3257.8060.0360.033.84%81,351
Jun 18, 202458.0058.5055.6057.8157.81-6.43%292,167
Jun 17, 202459.0062.2158.0561.7861.784.31%129,749
Jun 14, 202460.1360.5757.8959.2359.23-3.25%138,949
Jun 13, 202464.3164.3160.7061.2261.22-4.92%62,520
Jun 12, 202463.6066.1862.6664.3964.392.93%85,359
Jun 11, 202460.7762.5959.0662.5662.561.26%90,129
Jun 10, 202459.6762.1058.5361.7861.781.96%52,812