Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
7.98
-0.14 (-1.72%)
At close: Mar 9, 2026, 4:00 PM EDT
8.00
+0.02 (0.25%)
After-hours: Mar 9, 2026, 7:54 PM EDT
Cars.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.89 | 8.03 | 7.68 | 7.98 | 7.98 | -1.72% | 2,054,240 |
| Mar 6, 2026 | 8.14 | 8.32 | 8.11 | 8.12 | 8.12 | -3.33% | 1,236,731 |
| Mar 5, 2026 | 8.30 | 8.63 | 8.29 | 8.40 | 8.40 | 0.72% | 1,613,500 |
| Mar 4, 2026 | 8.18 | 8.39 | 8.11 | 8.34 | 8.34 | 1.21% | 2,106,183 |
| Mar 3, 2026 | 7.81 | 8.36 | 7.73 | 8.24 | 8.24 | 2.49% | 2,153,382 |
| Mar 2, 2026 | 8.31 | 8.32 | 7.97 | 8.04 | 8.04 | -5.85% | 2,533,181 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.29 | 8.54 | 8.54 | -5.95% | 3,091,763 |
| Feb 26, 2026 | 9.48 | 9.48 | 8.86 | 9.08 | 9.08 | -15.46% | 3,958,870 |
| Feb 25, 2026 | 10.71 | 10.94 | 10.32 | 10.74 | 10.74 | 0.75% | 1,169,007 |
| Feb 24, 2026 | 10.49 | 10.80 | 10.42 | 10.66 | 10.66 | 0.47% | 777,956 |
| Feb 23, 2026 | 11.52 | 11.58 | 10.59 | 10.61 | 10.61 | -7.50% | 1,063,711 |
| Feb 20, 2026 | 11.26 | 11.69 | 11.16 | 11.47 | 11.47 | 1.68% | 597,493 |
| Feb 19, 2026 | 11.15 | 11.33 | 11.10 | 11.28 | 11.28 | -0.88% | 585,712 |
| Feb 18, 2026 | 11.14 | 11.47 | 11.07 | 11.38 | 11.38 | 2.61% | 726,209 |
| Feb 17, 2026 | 11.12 | 11.22 | 10.95 | 11.09 | 11.09 | 0.09% | 734,963 |
| Feb 13, 2026 | 11.05 | 11.14 | 10.88 | 11.08 | 11.08 | 1.09% | 657,699 |
| Feb 12, 2026 | 11.01 | 11.04 | 10.69 | 10.96 | 10.96 | 0.09% | 1,041,963 |
| Feb 11, 2026 | 11.06 | 11.13 | 10.89 | 10.95 | 10.95 | -1.71% | 1,170,550 |
| Feb 10, 2026 | 11.20 | 11.33 | 11.11 | 11.14 | 11.14 | 0.36% | 782,986 |
| Feb 9, 2026 | 11.05 | 11.19 | 10.92 | 11.10 | 11.10 | -0.36% | 497,452 |
| Feb 6, 2026 | 11.07 | 11.28 | 10.87 | 11.14 | 11.14 | 1.09% | 993,603 |
| Feb 5, 2026 | 11.15 | 11.21 | 10.86 | 11.02 | 11.02 | -1.08% | 1,047,294 |
| Feb 4, 2026 | 11.00 | 11.23 | 10.67 | 11.14 | 11.14 | 1.36% | 783,069 |
| Feb 3, 2026 | 11.32 | 11.41 | 10.69 | 10.99 | 10.99 | -3.60% | 1,290,784 |
| Feb 2, 2026 | 11.40 | 11.51 | 11.33 | 11.40 | 11.40 | 0.35% | 577,107 |
| Jan 30, 2026 | 11.55 | 11.66 | 11.31 | 11.36 | 11.36 | -2.57% | 663,962 |
| Jan 29, 2026 | 11.71 | 11.73 | 11.36 | 11.66 | 11.66 | - | 541,662 |
| Jan 28, 2026 | 11.75 | 11.78 | 11.56 | 11.66 | 11.66 | - | 552,775 |
| Jan 27, 2026 | 12.02 | 12.02 | 11.63 | 11.66 | 11.66 | -3.16% | 314,959 |
| Jan 26, 2026 | 11.99 | 12.12 | 11.85 | 12.04 | 12.04 | 0.84% | 391,327 |
| Jan 23, 2026 | 12.26 | 12.28 | 11.75 | 11.94 | 11.94 | -2.93% | 945,087 |
| Jan 22, 2026 | 12.08 | 12.59 | 12.08 | 12.30 | 12.30 | 2.50% | 787,487 |
| Jan 21, 2026 | 11.74 | 12.00 | 11.74 | 12.00 | 12.00 | 2.56% | 562,376 |
| Jan 20, 2026 | 11.76 | 11.87 | 11.58 | 11.70 | 11.70 | -2.26% | 551,395 |
| Jan 16, 2026 | 11.94 | 11.97 | 11.79 | 11.97 | 11.97 | -0.50% | 669,480 |
| Jan 15, 2026 | 12.08 | 12.15 | 11.83 | 12.03 | 12.03 | 0.08% | 380,519 |
| Jan 14, 2026 | 12.12 | 12.18 | 11.90 | 12.02 | 12.02 | -1.31% | 458,600 |
| Jan 13, 2026 | 12.39 | 12.46 | 12.01 | 12.18 | 12.18 | -1.85% | 520,604 |
| Jan 12, 2026 | 12.42 | 12.57 | 12.23 | 12.41 | 12.41 | -1.27% | 387,636 |
| Jan 9, 2026 | 12.54 | 12.74 | 12.21 | 12.57 | 12.57 | 0.56% | 409,460 |
| Jan 8, 2026 | 12.14 | 12.57 | 12.10 | 12.50 | 12.50 | 2.97% | 461,899 |
| Jan 7, 2026 | 12.61 | 12.61 | 12.00 | 12.14 | 12.14 | -3.50% | 599,091 |
| Jan 6, 2026 | 12.11 | 12.59 | 12.02 | 12.58 | 12.58 | 2.69% | 1,126,208 |
| Jan 5, 2026 | 11.99 | 12.48 | 11.97 | 12.25 | 12.25 | 1.74% | 654,417 |
| Jan 2, 2026 | 12.20 | 12.32 | 12.02 | 12.04 | 12.04 | -1.31% | 726,292 |
| Dec 31, 2025 | 12.18 | 12.29 | 12.12 | 12.20 | 12.20 | 0.16% | 510,195 |
| Dec 30, 2025 | 12.54 | 12.62 | 12.17 | 12.18 | 12.18 | -3.10% | 469,905 |
| Dec 29, 2025 | 12.58 | 12.64 | 12.45 | 12.57 | 12.57 | - | 741,688 |
| Dec 26, 2025 | 12.64 | 12.67 | 12.35 | 12.57 | 12.57 | -0.71% | 464,125 |
| Dec 24, 2025 | 12.52 | 12.69 | 12.51 | 12.66 | 12.66 | 0.56% | 343,979 |
| Dec 23, 2025 | 12.85 | 12.85 | 12.58 | 12.59 | 12.59 | -1.87% | 624,380 |
| Dec 22, 2025 | 12.90 | 13.00 | 12.68 | 12.83 | 12.83 | -0.54% | 848,364 |
| Dec 19, 2025 | 13.25 | 13.43 | 12.76 | 12.90 | 12.90 | -4.44% | 2,963,618 |
| Dec 18, 2025 | 13.45 | 13.69 | 13.45 | 13.50 | 13.50 | 0.90% | 1,105,010 |
| Dec 17, 2025 | 13.33 | 13.63 | 13.27 | 13.38 | 13.38 | 0.53% | 1,191,929 |
| Dec 16, 2025 | 12.68 | 13.41 | 12.53 | 13.31 | 13.31 | 4.72% | 1,208,149 |
| Dec 15, 2025 | 12.72 | 12.80 | 12.53 | 12.71 | 12.71 | -0.55% | 1,026,746 |
| Dec 12, 2025 | 12.94 | 13.16 | 12.61 | 12.78 | 12.78 | -1.16% | 885,621 |
| Dec 11, 2025 | 12.81 | 12.94 | 12.71 | 12.93 | 12.93 | 1.33% | 782,110 |
| Dec 10, 2025 | 12.27 | 12.96 | 12.27 | 12.76 | 12.76 | 3.99% | 782,470 |
| Dec 9, 2025 | 11.85 | 12.30 | 11.85 | 12.27 | 12.27 | 2.94% | 635,115 |
| Dec 8, 2025 | 12.12 | 12.18 | 11.88 | 11.92 | 11.92 | -1.57% | 875,542 |
| Dec 5, 2025 | 11.97 | 12.38 | 11.85 | 12.11 | 12.11 | -0.08% | 824,894 |
| Dec 4, 2025 | 12.37 | 12.40 | 12.02 | 12.12 | 12.12 | -2.02% | 452,621 |
| Dec 3, 2025 | 11.92 | 12.42 | 11.80 | 12.37 | 12.37 | 3.60% | 549,120 |
| Dec 2, 2025 | 11.91 | 12.16 | 11.66 | 11.94 | 11.94 | 0.76% | 703,600 |
| Dec 1, 2025 | 11.47 | 11.87 | 11.47 | 11.85 | 11.85 | 2.16% | 1,100,639 |
| Nov 28, 2025 | 11.71 | 11.83 | 11.52 | 11.60 | 11.60 | -1.02% | 258,458 |
| Nov 26, 2025 | 11.69 | 11.93 | 11.69 | 11.72 | 11.72 | -0.09% | 762,403 |
| Nov 25, 2025 | 11.49 | 11.85 | 11.49 | 11.73 | 11.73 | 2.36% | 474,131 |
| Nov 24, 2025 | 11.44 | 11.60 | 11.38 | 11.46 | 11.46 | -0.17% | 672,094 |
| Nov 21, 2025 | 10.92 | 11.55 | 10.90 | 11.48 | 11.48 | 6.20% | 717,152 |
| Nov 20, 2025 | 11.11 | 11.33 | 10.70 | 10.81 | 10.81 | -1.28% | 609,418 |
| Nov 19, 2025 | 11.40 | 11.44 | 10.92 | 10.95 | 10.95 | -3.44% | 808,091 |
| Nov 18, 2025 | 11.17 | 11.50 | 11.16 | 11.34 | 11.34 | 1.07% | 625,856 |
| Nov 17, 2025 | 11.29 | 11.41 | 11.01 | 11.22 | 11.22 | -1.32% | 1,349,463 |
| Nov 14, 2025 | 11.40 | 11.45 | 11.17 | 11.37 | 11.37 | -1.73% | 572,914 |
| Nov 13, 2025 | 11.46 | 11.75 | 11.44 | 11.57 | 11.57 | -0.43% | 623,233 |
| Nov 12, 2025 | 11.42 | 11.71 | 11.36 | 11.62 | 11.62 | 2.11% | 966,045 |
| Nov 11, 2025 | 11.65 | 11.69 | 11.12 | 11.38 | 11.38 | -1.73% | 937,174 |
| Nov 10, 2025 | 11.15 | 11.72 | 11.15 | 11.58 | 11.58 | 3.95% | 1,154,948 |
| Nov 7, 2025 | 11.04 | 11.38 | 10.91 | 11.14 | 11.14 | 0.45% | 1,590,735 |
| Nov 6, 2025 | 11.88 | 12.15 | 10.65 | 11.09 | 11.09 | 6.53% | 1,563,475 |
| Nov 5, 2025 | 10.44 | 10.67 | 10.33 | 10.41 | 10.41 | -0.57% | 950,523 |
| Nov 4, 2025 | 10.71 | 10.97 | 10.45 | 10.47 | 10.47 | -3.41% | 861,726 |
| Nov 3, 2025 | 10.73 | 10.88 | 10.40 | 10.84 | 10.84 | 0.93% | 700,377 |
| Oct 31, 2025 | 10.68 | 10.84 | 10.63 | 10.74 | 10.74 | 1.23% | 653,407 |
| Oct 30, 2025 | 10.33 | 10.67 | 10.33 | 10.61 | 10.61 | 0.66% | 747,830 |
| Oct 29, 2025 | 10.91 | 10.99 | 10.46 | 10.54 | 10.54 | -4.18% | 600,249 |
| Oct 28, 2025 | 11.23 | 11.31 | 10.88 | 11.00 | 11.00 | -2.22% | 871,570 |
| Oct 27, 2025 | 11.43 | 11.44 | 11.16 | 11.25 | 11.25 | -0.44% | 863,808 |
| Oct 24, 2025 | 11.18 | 11.43 | 11.10 | 11.30 | 11.30 | 2.73% | 704,809 |
| Oct 23, 2025 | 10.51 | 11.09 | 10.51 | 11.00 | 11.00 | 3.68% | 1,140,159 |
| Oct 22, 2025 | 10.54 | 10.78 | 10.43 | 10.61 | 10.61 | 0.66% | 1,305,741 |
| Oct 21, 2025 | 10.54 | 10.85 | 10.48 | 10.54 | 10.54 | -0.28% | 1,170,049 |
| Oct 20, 2025 | 10.41 | 10.63 | 10.35 | 10.57 | 10.57 | 2.13% | 900,646 |
| Oct 17, 2025 | 10.45 | 10.54 | 10.25 | 10.35 | 10.35 | -0.96% | 806,200 |
| Oct 16, 2025 | 10.60 | 10.73 | 10.29 | 10.45 | 10.45 | -1.97% | 763,164 |
| Oct 15, 2025 | 10.81 | 10.92 | 10.44 | 10.66 | 10.66 | -0.74% | 824,143 |
| Oct 14, 2025 | 10.26 | 10.90 | 10.10 | 10.74 | 10.74 | 4.37% | 1,307,534 |