America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
1.105
+0.035 (3.27%)
Oct 7, 2026, 2:00 PM EDT - Market open
America's Car-Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.04 | 1.17 | 1.02 | 1.11 | 1.11 | 3.27% | 225,351 |
| Oct 6, 2026 | 1.02 | 1.10 | 0.99 | 1.07 | 1.07 | 8.82% | 254,366 |
| 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 |
| 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 |