America's Car-Mart, Inc. (CRMT)

America's Car-Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.87	13.10	12.20	12.29	12.29	-4.28%	69,120
May 28, 2026	12.21	12.92	11.94	12.84	12.84	4.39%	75,551
May 27, 2026	11.89	12.75	11.80	12.30	12.30	4.50%	56,267
May 26, 2026	11.98	12.30	11.55	11.77	11.77	-0.93%	63,675
May 22, 2026	12.10	12.49	11.71	11.88	11.88	-1.82%	41,584
May 21, 2026	11.62	12.48	11.60	12.10	12.10	1.85%	71,478
May 20, 2026	11.21	11.88	11.09	11.88	11.88	5.60%	55,240
May 19, 2026	11.12	12.39	10.98	11.25	11.25	1.17%	85,733
May 18, 2026	10.91	11.57	10.91	11.12	11.12	0.72%	65,236
May 15, 2026	11.80	11.80	11.02	11.04	11.04	-8.46%	75,618
May 14, 2026	12.07	12.62	12.04	12.06	12.06	-0.17%	63,858
May 13, 2026	12.05	12.50	11.57	12.08	12.08	-2.82%	96,911
May 12, 2026	12.36	12.67	11.71	12.43	12.43	-0.56%	78,216
May 11, 2026	12.93	13.11	12.35	12.50	12.50	-3.47%	90,338
May 8, 2026	12.79	13.30	12.52	12.95	12.95	1.25%	51,858
May 7, 2026	12.90	13.14	12.49	12.79	12.79	-1.01%	54,536
May 6, 2026	13.10	13.34	12.65	12.92	12.92	-0.39%	153,056
May 5, 2026	12.59	13.10	12.35	12.97	12.97	3.35%	70,108
May 4, 2026	12.67	13.42	12.42	12.55	12.55	-1.26%	76,603
May 1, 2026	12.22	12.81	12.05	12.71	12.71	4.10%	74,166
Apr 30, 2026	12.31	12.45	11.73	12.21	12.21	0.33%	153,321
Apr 29, 2026	12.59	12.92	11.68	12.17	12.17	-3.34%	152,756
Apr 28, 2026	12.48	13.22	12.37	12.59	12.59	0.96%	107,431
Apr 27, 2026	12.43	12.71	12.15	12.47	12.47	0.48%	134,918
Apr 24, 2026	12.55	12.58	12.09	12.41	12.41	-1.66%	78,309
Apr 23, 2026	13.56	13.56	12.39	12.62	12.62	-7.61%	63,790
Apr 22, 2026	13.05	14.13	12.63	13.66	13.66	5.40%	89,536
Apr 21, 2026	13.97	14.62	12.64	12.96	12.96	-7.16%	154,039
Apr 20, 2026	13.14	14.16	13.14	13.96	13.96	4.41%	89,010
Apr 17, 2026	12.00	13.52	12.00	13.37	13.37	13.40%	113,659
Apr 16, 2026	11.61	12.23	11.58	11.79	11.79	2.08%	141,682
Apr 15, 2026	11.63	12.00	11.49	11.55	11.55	-0.69%	101,803
Apr 14, 2026	10.99	11.70	10.99	11.63	11.63	5.49%	116,741
Apr 13, 2026	10.97	11.45	10.58	11.03	11.03	-0.59%	162,285
Apr 10, 2026	12.27	12.39	11.01	11.09	11.09	-9.76%	163,689
Apr 9, 2026	12.92	12.92	11.97	12.29	12.29	-4.95%	168,089
Apr 8, 2026	12.73	13.38	12.71	12.93	12.93	3.77%	220,211
Apr 7, 2026	12.13	12.64	11.95	12.46	12.46	1.22%	142,807
Apr 6, 2026	12.43	13.23	12.23	12.31	12.31	-1.28%	114,281
Apr 2, 2026	12.01	12.56	11.55	12.47	12.47	2.72%	126,967
Apr 1, 2026	12.79	12.91	12.06	12.14	12.14	-4.63%	114,167
Mar 31, 2026	13.10	13.38	12.51	12.73	12.73	-0.55%	101,732
Mar 30, 2026	13.04	13.22	12.64	12.80	12.80	-1.84%	103,000
Mar 27, 2026	12.46	13.37	12.13	13.04	13.04	2.76%	158,093
Mar 26, 2026	12.50	13.23	12.50	12.69	12.69	0.24%	123,843
Mar 25, 2026	12.36	13.04	12.27	12.66	12.66	4.03%	166,456
Mar 24, 2026	13.03	13.11	12.10	12.17	12.17	-7.80%	139,362
Mar 23, 2026	12.15	13.87	12.15	13.20	13.20	9.82%	133,139
Mar 20, 2026	12.12	12.26	11.82	12.02	12.02	-1.31%	144,819
Mar 19, 2026	11.16	12.43	11.04	12.18	12.18	7.69%	190,620

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.