America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
27.80
+0.94 (3.50%)
Oct 21, 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 |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 26.80 | 28.45 | 26.46 | 27.80 | 27.80 | 3.50% | 148,800 |
| Oct 20, 2025 | 25.00 | 26.94 | 24.85 | 26.86 | 26.86 | 8.00% | 142,340 |
| Oct 17, 2025 | 25.10 | 25.73 | 24.86 | 24.87 | 24.87 | -1.93% | 119,550 |
| Oct 16, 2025 | 26.54 | 26.81 | 25.26 | 25.36 | 25.36 | -5.16% | 147,322 |
| Oct 15, 2025 | 26.44 | 26.97 | 26.23 | 26.74 | 26.74 | 1.71% | 111,011 |
| Oct 14, 2025 | 25.51 | 27.02 | 25.35 | 26.29 | 26.29 | 1.78% | 152,860 |
| Oct 13, 2025 | 25.45 | 25.87 | 25.08 | 25.83 | 25.83 | 3.07% | 180,268 |
| Oct 10, 2025 | 26.27 | 26.60 | 25.06 | 25.06 | 25.06 | -5.11% | 234,089 |
| Oct 9, 2025 | 26.52 | 26.81 | 25.88 | 26.41 | 26.41 | -0.56% | 101,543 |
| Oct 8, 2025 | 27.10 | 27.47 | 26.12 | 26.56 | 26.56 | -1.23% | 113,857 |
| Oct 7, 2025 | 28.09 | 28.60 | 26.47 | 26.89 | 26.89 | -4.27% | 176,782 |
| Oct 6, 2025 | 30.63 | 30.63 | 28.06 | 28.09 | 28.09 | -8.17% | 149,858 |
| Oct 3, 2025 | 28.81 | 30.75 | 28.47 | 30.59 | 30.59 | 6.18% | 155,108 |
| Oct 2, 2025 | 28.59 | 29.07 | 28.32 | 28.81 | 28.81 | 0.21% | 111,757 |
| Oct 1, 2025 | 29.17 | 29.25 | 28.42 | 28.75 | 28.75 | -1.57% | 158,626 |
| Sep 30, 2025 | 29.38 | 29.62 | 28.06 | 29.21 | 29.21 | -0.61% | 196,626 |
| Sep 29, 2025 | 30.28 | 30.28 | 28.82 | 29.39 | 29.39 | -2.91% | 365,730 |
| Sep 26, 2025 | 30.58 | 30.99 | 30.01 | 30.27 | 30.27 | -1.37% | 127,723 |
| Sep 25, 2025 | 31.61 | 31.63 | 30.52 | 30.69 | 30.69 | -3.67% | 169,801 |
| Sep 24, 2025 | 32.30 | 32.78 | 31.34 | 31.86 | 31.86 | -0.93% | 129,444 |
| Sep 23, 2025 | 33.20 | 33.42 | 32.13 | 32.16 | 32.16 | -2.06% | 101,268 |
| Sep 22, 2025 | 32.65 | 33.19 | 31.83 | 32.84 | 32.84 | 0.20% | 185,211 |
| Sep 19, 2025 | 34.14 | 34.14 | 32.66 | 32.77 | 32.77 | -4.01% | 419,821 |
| Sep 18, 2025 | 32.48 | 34.60 | 32.21 | 34.14 | 34.14 | 6.02% | 276,337 |
| Sep 17, 2025 | 33.35 | 33.72 | 32.04 | 32.20 | 32.20 | -4.42% | 255,597 |
| Sep 16, 2025 | 34.00 | 34.20 | 32.70 | 33.69 | 33.69 | -1.52% | 198,389 |
| Sep 15, 2025 | 34.80 | 34.80 | 33.50 | 34.21 | 34.21 | -0.98% | 169,204 |
| Sep 12, 2025 | 35.38 | 35.38 | 33.93 | 34.55 | 34.55 | -2.29% | 203,082 |
| Sep 11, 2025 | 34.02 | 35.50 | 33.50 | 35.36 | 35.36 | 2.87% | 162,140 |
| Sep 10, 2025 | 37.45 | 37.45 | 34.37 | 34.38 | 34.38 | -8.70% | 146,906 |
| Sep 9, 2025 | 36.00 | 37.74 | 35.54 | 37.65 | 37.65 | 4.76% | 341,189 |
| Sep 8, 2025 | 36.13 | 36.40 | 34.77 | 35.94 | 35.94 | -0.48% | 223,669 |
| Sep 5, 2025 | 37.21 | 38.04 | 35.24 | 36.12 | 36.12 | -1.08% | 301,131 |
| Sep 4, 2025 | 36.31 | 37.87 | 34.02 | 36.51 | 36.51 | -18.23% | 980,633 |
| Sep 3, 2025 | 44.62 | 45.38 | 44.18 | 44.65 | 44.65 | -0.98% | 219,664 |
| Sep 2, 2025 | 44.42 | 45.33 | 44.13 | 45.09 | 45.09 | 0.62% | 176,579 |
| 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 |