Skip to main content
logo
America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
26.49
+0.14 (0.53%)
Dec 24, 2025, 4:00 PM EST - Market closed

America's Car-Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202525.5426.7425.5426.3526.352.13%82,616
Dec 23, 202525.0525.8524.6925.8025.802.71%169,381
Dec 22, 202526.8327.1224.9025.1225.12-6.69%159,891
Dec 19, 202526.0027.5525.6626.9226.922.75%773,641
Dec 18, 202527.0128.6526.1026.2026.20-2.86%243,694
Dec 17, 202525.9727.6125.8026.9726.973.81%157,935
Dec 16, 202524.7626.4324.0025.9825.984.53%215,446
Dec 15, 202524.4224.9724.2124.8624.862.71%148,245
Dec 12, 202525.5125.7724.1124.2024.20-4.54%130,258
Dec 11, 202526.6127.1625.1725.3525.35-5.55%135,939
Dec 10, 202527.5728.5126.2526.8426.84-2.51%225,922
Dec 9, 202525.5627.6425.0527.5327.537.71%193,039
Dec 8, 202526.1727.0825.5325.5625.56-1.84%205,780
Dec 5, 202525.5127.6425.2126.0426.040.70%250,284
Dec 4, 202523.6926.1823.5425.8625.8610.65%457,990
Dec 3, 202521.7523.7921.1523.3723.376.61%217,150
Dec 2, 202521.4822.2820.8921.9221.923.35%141,930
Dec 1, 202521.4222.0221.1121.2121.21-2.03%100,574
Nov 28, 202521.8222.1221.5021.6521.65-0.82%81,435
Nov 26, 202523.3323.6521.5821.8321.83-7.19%197,421
Nov 25, 202521.2623.6521.2623.5223.5211.21%169,189
Nov 24, 202520.1921.9019.4721.1521.154.55%204,013
Nov 21, 202518.4420.3118.4320.2320.2310.07%139,711
Nov 20, 202518.4319.5118.3518.3818.381.04%161,356
Nov 19, 202519.0219.0618.1718.1918.19-4.21%133,521
Nov 18, 202517.9019.0517.8018.9918.995.97%207,327
Nov 17, 202518.2518.5617.7817.9217.92-1.70%165,874
Nov 14, 202518.5318.5318.0918.2318.23-2.72%198,358
Nov 13, 202519.5019.7918.7018.7418.74-3.95%130,336
Nov 12, 202519.2019.9519.2019.5119.510.88%135,332
Nov 11, 202519.7819.8719.2319.3419.34-1.53%107,994
Nov 10, 202519.9220.1819.4919.6419.64-141,059
Nov 7, 202520.5920.6119.5619.6419.64-4.89%190,451
Nov 6, 202521.5721.5719.9020.6520.65-4.88%242,059
Nov 5, 202521.5322.5220.9421.7121.711.76%215,772
Nov 4, 202521.5921.6920.8921.3421.34-2.76%216,511
Nov 3, 202521.9622.2421.2421.9421.94-1.35%179,686
Oct 31, 202522.1222.5721.7722.2422.241.28%193,436
Oct 30, 202522.5522.9121.7621.9621.96-2.96%309,744
Oct 29, 202524.0224.1322.4322.6322.63-5.94%209,943
Oct 28, 202524.3024.5823.7524.0624.06-1.72%83,685
Oct 27, 202525.6325.6824.2724.4824.48-3.92%119,589
Oct 24, 202526.0626.4125.3925.4825.48-0.59%146,726
Oct 23, 202526.0526.0925.2425.6325.63-2.58%114,264
Oct 22, 202527.6727.9426.2526.3126.31-5.36%142,544
Oct 21, 202526.8028.4526.4627.8027.803.50%148,800
Oct 20, 202525.0026.9424.8526.8626.868.00%142,340
Oct 17, 202525.1025.7324.8624.8724.87-1.93%119,550
Oct 16, 202526.5426.8125.2625.3625.36-5.16%147,322
Oct 15, 202526.4426.9726.2326.7426.741.71%111,011