Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
12.11
-0.01 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cars.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.97 | 12.38 | 11.85 | 12.11 | 12.11 | -0.08% | 824,850 |
| 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% | 549,119 |
| Dec 2, 2025 | 11.91 | 12.16 | 11.66 | 11.94 | 11.94 | 0.76% | 703,487 |
| Dec 1, 2025 | 11.47 | 11.87 | 11.47 | 11.85 | 11.85 | 2.16% | 1,100,539 |
| 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% | 474,128 |
| 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% | 692,943 |
| Nov 20, 2025 | 11.11 | 11.33 | 10.70 | 10.81 | 10.81 | -1.28% | 609,018 |
| 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 |
| Oct 13, 2025 | 10.31 | 10.39 | 10.03 | 10.29 | 10.29 | 1.08% | 894,655 |
| Oct 10, 2025 | 10.70 | 10.75 | 10.17 | 10.18 | 10.18 | -4.59% | 1,371,729 |
| Oct 9, 2025 | 11.12 | 11.14 | 10.65 | 10.67 | 10.67 | -3.96% | 1,048,893 |
| Oct 8, 2025 | 11.86 | 11.89 | 10.96 | 11.11 | 11.11 | -6.09% | 1,561,847 |
| Oct 7, 2025 | 12.60 | 12.60 | 11.82 | 11.83 | 11.83 | -5.74% | 921,226 |
| Oct 6, 2025 | 12.43 | 12.60 | 12.20 | 12.55 | 12.55 | 1.54% | 1,073,785 |
| Oct 3, 2025 | 12.21 | 12.68 | 12.21 | 12.36 | 12.36 | 1.56% | 811,705 |
| Oct 2, 2025 | 12.33 | 12.50 | 11.99 | 12.17 | 12.17 | -1.30% | 836,652 |
| Oct 1, 2025 | 12.10 | 12.41 | 12.01 | 12.33 | 12.33 | 0.90% | 829,035 |
| Sep 30, 2025 | 12.35 | 12.40 | 12.00 | 12.22 | 12.22 | -0.49% | 584,522 |
| Sep 29, 2025 | 12.30 | 12.36 | 11.99 | 12.28 | 12.28 | 0.33% | 749,893 |
| Sep 26, 2025 | 12.15 | 12.35 | 12.15 | 12.24 | 12.24 | 0.74% | 564,174 |
| Sep 25, 2025 | 12.28 | 12.31 | 12.12 | 12.15 | 12.15 | -1.86% | 566,722 |
| Sep 24, 2025 | 12.55 | 12.67 | 12.30 | 12.38 | 12.38 | -1.82% | 775,707 |
| Sep 23, 2025 | 12.82 | 12.95 | 12.52 | 12.61 | 12.61 | -0.86% | 653,534 |
| Sep 22, 2025 | 13.39 | 13.39 | 12.71 | 12.72 | 12.72 | -4.86% | 867,395 |
| Sep 19, 2025 | 13.64 | 13.67 | 13.37 | 13.37 | 13.37 | -1.62% | 1,981,293 |
| Sep 18, 2025 | 13.59 | 13.82 | 13.42 | 13.59 | 13.59 | 1.95% | 613,433 |
| Sep 17, 2025 | 13.51 | 13.85 | 13.28 | 13.33 | 13.33 | -0.89% | 918,025 |
| Sep 16, 2025 | 13.49 | 13.73 | 13.29 | 13.45 | 13.45 | -0.15% | 868,654 |
| Sep 15, 2025 | 13.64 | 13.78 | 13.34 | 13.47 | 13.47 | -0.15% | 546,615 |
| Sep 12, 2025 | 13.80 | 13.81 | 13.49 | 13.49 | 13.49 | -2.18% | 583,353 |
| Sep 11, 2025 | 13.22 | 13.84 | 13.21 | 13.79 | 13.79 | 3.92% | 686,582 |
| Sep 10, 2025 | 13.40 | 13.47 | 13.18 | 13.27 | 13.27 | -0.90% | 775,229 |
| Sep 9, 2025 | 13.47 | 13.55 | 13.15 | 13.39 | 13.39 | -0.89% | 790,405 |
| Sep 8, 2025 | 13.61 | 13.68 | 13.35 | 13.51 | 13.51 | -0.59% | 677,480 |
| Sep 5, 2025 | 13.69 | 13.97 | 13.49 | 13.59 | 13.59 | -0.29% | 531,053 |
| Sep 4, 2025 | 13.06 | 13.69 | 12.84 | 13.63 | 13.63 | 5.33% | 581,262 |
| Sep 3, 2025 | 12.75 | 13.00 | 12.70 | 12.94 | 12.94 | 1.57% | 531,477 |
| Sep 2, 2025 | 12.77 | 13.08 | 12.63 | 12.74 | 12.74 | -2.38% | 596,659 |
| Aug 29, 2025 | 13.08 | 13.17 | 13.01 | 13.05 | 13.05 | 0.08% | 609,158 |
| Aug 28, 2025 | 13.25 | 13.47 | 13.04 | 13.04 | 13.04 | -0.99% | 619,785 |
| Aug 27, 2025 | 13.10 | 13.30 | 13.07 | 13.17 | 13.17 | 0.53% | 373,235 |
| Aug 26, 2025 | 12.96 | 13.16 | 12.84 | 13.10 | 13.10 | 1.31% | 817,682 |
| Aug 25, 2025 | 13.23 | 13.23 | 12.90 | 12.93 | 12.93 | -2.56% | 801,801 |
| Aug 22, 2025 | 12.58 | 13.44 | 12.52 | 13.27 | 13.27 | 6.50% | 882,174 |
| Aug 21, 2025 | 12.11 | 12.50 | 12.05 | 12.46 | 12.46 | 3.40% | 566,685 |
| Aug 20, 2025 | 12.13 | 12.27 | 11.90 | 12.05 | 12.05 | -1.55% | 632,296 |
| Aug 19, 2025 | 12.95 | 12.95 | 12.23 | 12.24 | 12.24 | -5.34% | 676,019 |
| Aug 18, 2025 | 12.68 | 13.14 | 12.57 | 12.93 | 12.93 | 2.38% | 1,384,233 |
| Aug 15, 2025 | 12.51 | 12.86 | 12.48 | 12.63 | 12.63 | 1.45% | 1,480,237 |
| Aug 14, 2025 | 12.84 | 12.84 | 12.41 | 12.45 | 12.45 | -4.45% | 554,268 |
| Aug 13, 2025 | 12.90 | 13.10 | 12.62 | 13.03 | 13.03 | 0.93% | 879,837 |
| Aug 12, 2025 | 12.65 | 13.15 | 12.55 | 12.91 | 12.91 | 2.06% | 903,732 |
| Aug 11, 2025 | 12.41 | 12.91 | 12.28 | 12.65 | 12.65 | 1.77% | 1,186,920 |
| Aug 8, 2025 | 11.96 | 12.59 | 11.66 | 12.43 | 12.43 | 5.61% | 1,881,747 |
| Aug 7, 2025 | 12.42 | 12.53 | 10.40 | 11.77 | 11.77 | -10.36% | 2,570,366 |
| Aug 6, 2025 | 12.66 | 13.32 | 12.62 | 13.13 | 13.13 | 3.96% | 1,046,585 |
| Aug 5, 2025 | 12.61 | 12.91 | 12.50 | 12.63 | 12.63 | 0.32% | 843,602 |
| Aug 4, 2025 | 12.47 | 12.64 | 12.43 | 12.59 | 12.59 | 1.37% | 517,294 |
| Aug 1, 2025 | 12.61 | 12.74 | 12.31 | 12.42 | 12.42 | -3.50% | 687,228 |
| Jul 31, 2025 | 12.77 | 12.95 | 12.71 | 12.87 | 12.87 | 0.86% | 518,471 |
| Jul 30, 2025 | 13.22 | 13.22 | 12.61 | 12.76 | 12.76 | -2.67% | 492,954 |
| Jul 29, 2025 | 13.43 | 13.44 | 13.09 | 13.11 | 13.11 | -2.16% | 667,584 |
| Jul 28, 2025 | 13.47 | 13.57 | 13.34 | 13.40 | 13.40 | -0.15% | 382,029 |
| Jul 25, 2025 | 13.17 | 13.43 | 13.10 | 13.42 | 13.42 | 2.29% | 511,689 |
| Jul 24, 2025 | 13.38 | 13.39 | 13.11 | 13.12 | 13.12 | -2.67% | 442,496 |
| Jul 23, 2025 | 13.23 | 13.51 | 13.01 | 13.48 | 13.48 | 2.74% | 628,060 |
| Jul 22, 2025 | 12.92 | 13.44 | 12.77 | 13.12 | 13.12 | 1.86% | 1,025,464 |
| Jul 21, 2025 | 12.99 | 13.22 | 12.85 | 12.88 | 12.88 | 0.08% | 496,746 |
| Jul 18, 2025 | 13.07 | 13.13 | 12.72 | 12.87 | 12.87 | -0.85% | 720,982 |
| Jul 17, 2025 | 13.42 | 13.59 | 12.80 | 12.98 | 12.98 | 5.27% | 1,057,774 |