America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
2.230
+0.020 (0.90%)
Aug 27, 2026, 10:39 AM EDT - Market open
America's Car-Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.34 | 2.37 | 2.14 | 2.21 | 2.21 | -5.96% | 152,385 |
| Aug 25, 2026 | 2.20 | 2.48 | 2.20 | 2.35 | 2.35 | 5.86% | 143,800 |
| Aug 24, 2026 | 2.38 | 2.40 | 2.16 | 2.22 | 2.22 | -6.72% | 258,786 |
| Aug 21, 2026 | 2.87 | 2.94 | 2.36 | 2.38 | 2.38 | -15.90% | 386,029 |
| Aug 20, 2026 | 3.03 | 3.10 | 2.81 | 2.83 | 2.83 | -8.12% | 316,169 |
| Aug 19, 2026 | 3.03 | 3.21 | 3.02 | 3.08 | 3.08 | - | 152,046 |
| Aug 18, 2026 | 3.09 | 3.18 | 3.02 | 3.08 | 3.08 | -1.91% | 120,205 |
| Aug 17, 2026 | 3.07 | 3.30 | 3.02 | 3.14 | 3.14 | 1.62% | 255,507 |
| Aug 14, 2026 | 3.03 | 3.20 | 2.94 | 3.09 | 3.09 | - | 184,652 |
| Aug 13, 2026 | 3.15 | 3.32 | 3.02 | 3.09 | 3.09 | -1.90% | 178,439 |
| Aug 12, 2026 | 3.29 | 3.29 | 3.05 | 3.15 | 3.15 | -2.17% | 199,398 |
| Aug 11, 2026 | 3.11 | 3.31 | 3.11 | 3.22 | 3.22 | 2.88% | 80,139 |
| Aug 10, 2026 | 3.23 | 3.37 | 3.11 | 3.13 | 3.13 | -3.10% | 139,515 |
| Aug 7, 2026 | 3.31 | 3.43 | 3.18 | 3.23 | 3.23 | -2.12% | 181,062 |
| Aug 6, 2026 | 3.38 | 3.49 | 3.26 | 3.30 | 3.30 | -3.23% | 77,938 |
| Aug 5, 2026 | 3.31 | 3.44 | 3.12 | 3.41 | 3.41 | 3.02% | 129,660 |
| Aug 4, 2026 | 3.45 | 3.66 | 3.27 | 3.31 | 3.31 | -5.43% | 304,839 |
| Aug 3, 2026 | 3.10 | 3.67 | 3.05 | 3.50 | 3.50 | 9.72% | 353,503 |
| Jul 31, 2026 | 3.21 | 3.25 | 3.00 | 3.19 | 3.19 | -0.62% | 194,787 |
| Jul 30, 2026 | 3.18 | 3.26 | 3.10 | 3.21 | 3.21 | 3.22% | 135,925 |
| Jul 29, 2026 | 3.20 | 3.28 | 3.00 | 3.11 | 3.11 | -4.60% | 211,429 |
| Jul 28, 2026 | 3.30 | 3.45 | 3.23 | 3.26 | 3.26 | -2.69% | 123,930 |
| Jul 27, 2026 | 3.12 | 3.56 | 3.12 | 3.35 | 3.35 | 10.20% | 276,259 |
| Jul 24, 2026 | 3.56 | 3.64 | 3.00 | 3.04 | 3.04 | -16.48% | 415,056 |
| Jul 23, 2026 | 3.51 | 3.79 | 3.35 | 3.64 | 3.64 | -0.55% | 352,443 |
| Jul 22, 2026 | 4.06 | 4.12 | 3.60 | 3.66 | 3.66 | -6.15% | 323,190 |
| Jul 21, 2026 | 3.45 | 3.95 | 3.03 | 3.90 | 3.90 | 13.04% | 694,483 |
| Jul 20, 2026 | 3.74 | 3.86 | 3.44 | 3.45 | 3.45 | -8.49% | 265,914 |
| Jul 17, 2026 | 3.96 | 4.46 | 3.66 | 3.77 | 3.77 | -10.02% | 498,721 |
| Jul 16, 2026 | 4.36 | 4.74 | 3.75 | 4.19 | 4.19 | -2.33% | 584,111 |
| Jul 15, 2026 | 4.21 | 4.60 | 3.95 | 4.29 | 4.29 | 0.23% | 1,302,898 |
| Jul 14, 2026 | 2.93 | 4.34 | 2.90 | 4.28 | 4.28 | 41.72% | 5,360,330 |
| Jul 13, 2026 | 3.26 | 3.64 | 3.01 | 3.02 | 3.02 | -6.79% | 517,826 |
| Jul 10, 2026 | 3.52 | 3.60 | 3.22 | 3.24 | 3.24 | -6.90% | 261,821 |
| Jul 9, 2026 | 3.31 | 3.70 | 3.10 | 3.48 | 3.48 | 5.14% | 397,237 |
| Jul 8, 2026 | 3.25 | 3.37 | 3.01 | 3.31 | 3.31 | 3.12% | 402,605 |
| Jul 7, 2026 | 3.00 | 3.23 | 2.85 | 3.21 | 3.21 | 8.08% | 352,677 |
| Jul 6, 2026 | 2.65 | 3.00 | 2.56 | 2.97 | 2.97 | 12.08% | 375,893 |
| Jul 2, 2026 | 2.80 | 3.24 | 2.60 | 2.65 | 2.65 | -5.02% | 814,392 |
| Jul 1, 2026 | 2.75 | 3.04 | 2.75 | 2.79 | 2.79 | - | 427,963 |
| Jun 30, 2026 | 2.57 | 2.85 | 2.55 | 2.79 | 2.79 | 8.98% | 434,767 |
| Jun 29, 2026 | 2.51 | 2.64 | 2.43 | 2.56 | 2.56 | -1.54% | 721,594 |
| Jun 26, 2026 | 3.42 | 3.55 | 2.28 | 2.60 | 2.60 | -31.40% | 3,549,361 |
| Jun 25, 2026 | 3.61 | 4.22 | 3.43 | 3.79 | 3.79 | 6.16% | 1,081,841 |
| Jun 24, 2026 | 3.78 | 4.24 | 3.54 | 3.57 | 3.57 | -7.51% | 1,797,284 |
| Jun 23, 2026 | 2.89 | 4.16 | 2.86 | 3.86 | 3.86 | 28.24% | 12,213,820 |
| Jun 22, 2026 | 3.53 | 3.53 | 2.87 | 3.01 | 3.01 | 25.42% | 48,260,802 |
| Jun 18, 2026 | 2.19 | 2.42 | 2.05 | 2.40 | 2.40 | 8.60% | 764,184 |
| Jun 17, 2026 | 2.31 | 2.45 | 2.20 | 2.21 | 2.21 | -5.56% | 815,142 |
| Jun 16, 2026 | 2.45 | 3.00 | 2.16 | 2.34 | 2.34 | -2.90% | 1,388,211 |