America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
4.290
+0.010 (0.23%)
At close: Jul 15, 2026, 4:00 PM EDT
4.390
+0.100 (2.33%)
Pre-market: Jul 16, 2026, 4:30 AM EDT
America's Car-Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.21 | 4.60 | 3.95 | 4.29 | 4.29 | 0.23% | 1,295,239 |
| Jul 14, 2026 | 2.93 | 4.34 | 2.90 | 4.28 | 4.28 | 41.72% | 3,995,568 |
| Jul 13, 2026 | 3.26 | 3.64 | 3.01 | 3.02 | 3.02 | -6.79% | 514,231 |
| Jul 10, 2026 | 3.52 | 3.60 | 3.22 | 3.24 | 3.24 | -6.90% | 259,252 |
| Jul 9, 2026 | 3.31 | 3.70 | 3.10 | 3.48 | 3.48 | 5.14% | 395,483 |
| Jul 8, 2026 | 3.25 | 3.37 | 3.01 | 3.31 | 3.31 | 3.12% | 400,697 |
| Jul 7, 2026 | 3.00 | 3.23 | 2.85 | 3.21 | 3.21 | 8.08% | 345,511 |
| Jul 6, 2026 | 2.65 | 3.00 | 2.56 | 2.97 | 2.97 | 12.08% | 372,860 |
| Jul 2, 2026 | 2.80 | 3.24 | 2.60 | 2.65 | 2.65 | -5.02% | 814,301 |
| 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 |
| Jun 15, 2026 | 2.35 | 2.88 | 2.10 | 2.41 | 2.41 | 15.31% | 2,616,074 |
| Jun 12, 2026 | 2.65 | 2.68 | 1.91 | 2.09 | 2.09 | -22.30% | 3,315,625 |
| Jun 11, 2026 | 2.10 | 2.96 | 1.94 | 2.69 | 2.69 | 13.50% | 2,430,743 |
| Jun 10, 2026 | 5.17 | 5.82 | 1.38 | 2.37 | 2.37 | -55.03% | 7,925,219 |
| Jun 9, 2026 | 6.50 | 6.81 | 5.25 | 5.27 | 5.27 | -19.05% | 327,628 |
| Jun 8, 2026 | 7.17 | 7.17 | 6.51 | 6.51 | 6.51 | -15.78% | 190,558 |
| Jun 5, 2026 | 7.86 | 8.00 | 7.21 | 7.73 | 7.73 | -1.53% | 141,565 |
| Jun 4, 2026 | 7.45 | 7.85 | 7.17 | 7.85 | 7.85 | 6.51% | 194,832 |
| Jun 3, 2026 | 7.83 | 8.63 | 7.32 | 7.37 | 7.37 | -11.63% | 253,705 |
| Jun 2, 2026 | 6.95 | 8.37 | 6.50 | 8.34 | 8.34 | 21.57% | 616,741 |
| Jun 1, 2026 | 12.01 | 12.12 | 6.68 | 6.86 | 6.86 | -44.18% | 1,081,482 |
| May 29, 2026 | 12.87 | 13.10 | 12.20 | 12.29 | 12.29 | -4.28% | 71,506 |
| 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% | 56,293 |
| May 26, 2026 | 11.98 | 12.30 | 11.55 | 11.77 | 11.77 | -0.93% | 63,676 |
| 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% | 71,481 |
| 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 |