America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
1.810
+0.130 (7.74%)
At close: Sep 16, 2026, 4:00 PM EDT
1.780
-0.030 (-1.66%)
After-hours: Sep 16, 2026, 4:54 PM EDT
America's Car-Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.67 | 1.90 | 1.62 | 1.83 | 1.83 | 8.93% | 416,438 |
| Sep 15, 2026 | 1.76 | 1.79 | 1.64 | 1.68 | 1.68 | -4.55% | 227,107 |
| Sep 14, 2026 | 1.89 | 2.02 | 1.74 | 1.76 | 1.76 | -7.37% | 608,016 |
| Sep 11, 2026 | 1.68 | 2.14 | 1.63 | 1.90 | 1.90 | 19.50% | 2,969,974 |
| Sep 10, 2026 | 1.46 | 1.69 | 1.37 | 1.59 | 1.59 | 7.80% | 1,370,704 |
| Sep 9, 2026 | 2.14 | 2.14 | 1.40 | 1.48 | 1.48 | -40.76% | 2,764,271 |
| Sep 8, 2026 | 2.42 | 2.63 | 2.30 | 2.49 | 2.49 | 3.75% | 345,162 |
| Sep 4, 2026 | 2.20 | 2.45 | 2.13 | 2.40 | 2.40 | 8.60% | 189,745 |
| Sep 3, 2026 | 2.26 | 2.37 | 2.18 | 2.21 | 2.21 | -0.90% | 175,259 |
| Sep 2, 2026 | 2.25 | 2.32 | 2.21 | 2.23 | 2.23 | -0.45% | 91,245 |
| Sep 1, 2026 | 2.29 | 2.29 | 2.18 | 2.24 | 2.24 | -2.61% | 180,282 |
| Aug 31, 2026 | 2.36 | 2.42 | 2.27 | 2.30 | 2.30 | -3.36% | 252,849 |
| 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 |
| 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 |