America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
0.8010
+0.0210 (2.69%)
At close: Oct 27, 2026, 4:00 PM EDT
0.8010
0.00 (0.00%)
After-hours: Oct 27, 2026, 4:00 PM EDT
America's Car-Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.76 | 0.84 | 0.75 | 0.80 | 0.80 | 2.69% | 158,274 |
| Oct 26, 2026 | 0.79 | 0.82 | 0.65 | 0.78 | 0.78 | -2.11% | 344,998 |
| Oct 23, 2026 | 0.93 | 0.94 | 0.77 | 0.80 | 0.80 | -15.81% | 443,265 |
| Oct 22, 2026 | 0.62 | 1.04 | 0.61 | 0.95 | 0.95 | 43.46% | 5,397,918 |
| Oct 21, 2026 | 0.78 | 0.78 | 0.57 | 0.66 | 0.66 | -16.49% | 1,289,036 |
| Oct 20, 2026 | 1.07 | 1.31 | 0.67 | 0.79 | 0.79 | -26.17% | 1,362,517 |
| Oct 19, 2026 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | 2.88% | 72,385 |
| Oct 16, 2026 | 1.36 | 1.39 | 1.04 | 1.04 | 1.04 | -22.96% | 331,403 |
| Oct 15, 2026 | 1.37 | 1.45 | 1.32 | 1.35 | 1.35 | -0.74% | 202,239 |
| Oct 14, 2026 | 1.49 | 1.49 | 1.26 | 1.36 | 1.36 | -7.17% | 271,415 |
| Oct 13, 2026 | 1.31 | 1.49 | 1.29 | 1.47 | 1.47 | 11.41% | 153,940 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.24 | 1.32 | 1.32 | -2.59% | 116,305 |
| Oct 9, 2026 | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | 8.00% | 313,325 |
| Oct 8, 2026 | 1.11 | 1.27 | 1.06 | 1.25 | 1.25 | 11.61% | 241,977 |
| Oct 7, 2026 | 1.04 | 1.23 | 1.02 | 1.12 | 1.12 | 4.67% | 589,734 |
| Oct 6, 2026 | 1.02 | 1.10 | 0.99 | 1.07 | 1.07 | 8.82% | 256,040 |
| Oct 5, 2026 | 1.05 | 1.08 | 0.96 | 0.98 | 0.98 | -6.35% | 342,891 |
| Oct 2, 2026 | 0.99 | 1.10 | 0.98 | 1.05 | 1.05 | 6.89% | 691,097 |
| Oct 1, 2026 | 1.05 | 1.13 | 0.95 | 0.98 | 0.98 | -3.70% | 477,992 |
| Sep 30, 2026 | 1.03 | 1.09 | 1.01 | 1.02 | 1.02 | - | 309,075 |
| Sep 29, 2026 | 1.03 | 1.14 | 1.00 | 1.02 | 1.02 | -0.97% | 381,917 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.01 | 1.03 | 1.03 | -2.83% | 517,613 |
| Sep 25, 2026 | 1.40 | 1.40 | 1.06 | 1.06 | 1.06 | -22.06% | 965,209 |
| Sep 24, 2026 | 1.68 | 1.69 | 1.34 | 1.36 | 1.36 | -18.56% | 429,249 |
| Sep 23, 2026 | 1.69 | 1.71 | 1.63 | 1.67 | 1.67 | -1.76% | 125,392 |
| Sep 22, 2026 | 1.63 | 1.72 | 1.62 | 1.70 | 1.70 | 3.03% | 179,716 |
| Sep 21, 2026 | 1.77 | 1.80 | 1.64 | 1.65 | 1.65 | -5.17% | 196,205 |
| Sep 18, 2026 | 1.82 | 1.93 | 1.71 | 1.74 | 1.74 | -2.25% | 296,780 |
| Sep 17, 2026 | 1.85 | 1.87 | 1.70 | 1.78 | 1.78 | -1.66% | 163,447 |
| Sep 16, 2026 | 1.67 | 1.90 | 1.62 | 1.81 | 1.81 | 7.74% | 429,848 |
| Sep 15, 2026 | 1.76 | 1.79 | 1.64 | 1.68 | 1.68 | -4.55% | 227,333 |
| Sep 14, 2026 | 1.89 | 2.02 | 1.74 | 1.76 | 1.76 | -7.37% | 608,365 |
| Sep 11, 2026 | 1.68 | 2.14 | 1.63 | 1.90 | 1.90 | 19.50% | 2,981,313 |
| Sep 10, 2026 | 1.46 | 1.69 | 1.37 | 1.59 | 1.59 | 7.80% | 1,379,855 |
| Sep 9, 2026 | 2.14 | 2.14 | 1.40 | 1.48 | 1.48 | -40.76% | 2,835,550 |
| Sep 8, 2026 | 2.42 | 2.63 | 2.30 | 2.49 | 2.49 | 3.75% | 345,184 |
| Sep 4, 2026 | 2.20 | 2.45 | 2.13 | 2.40 | 2.40 | 8.60% | 191,121 |
| Sep 3, 2026 | 2.26 | 2.37 | 2.18 | 2.21 | 2.21 | -0.90% | 175,261 |
| Sep 2, 2026 | 2.25 | 2.32 | 2.21 | 2.23 | 2.23 | -0.45% | 91,282 |
| Sep 1, 2026 | 2.29 | 2.29 | 2.18 | 2.24 | 2.24 | -2.61% | 180,482 |
| Aug 31, 2026 | 2.36 | 2.42 | 2.27 | 2.30 | 2.30 | -3.36% | 253,050 |
| Aug 28, 2026 | 2.34 | 2.44 | 2.29 | 2.38 | 2.38 | 3.03% | 123,487 |
| Aug 27, 2026 | 2.17 | 2.38 | 2.13 | 2.31 | 2.31 | 4.52% | 219,167 |
| Aug 26, 2026 | 2.34 | 2.37 | 2.14 | 2.21 | 2.21 | -5.96% | 155,801 |
| Aug 25, 2026 | 2.20 | 2.48 | 2.20 | 2.35 | 2.35 | 5.86% | 144,692 |
| Aug 24, 2026 | 2.38 | 2.40 | 2.16 | 2.22 | 2.22 | -6.72% | 260,041 |
| Aug 21, 2026 | 2.87 | 2.94 | 2.36 | 2.38 | 2.38 | -15.90% | 390,677 |
| Aug 20, 2026 | 3.03 | 3.10 | 2.81 | 2.83 | 2.83 | -8.12% | 316,170 |
| 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 |