Cars.com Inc. (CARS)
NYSE: CARS · Real-Time Price · USD
11.04
-0.11 (-0.99%)
Apr 29, 2026, 11:55 AM EDT - Market open
Cars.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.09 | 11.12 | 11.01 | 11.05 | - | -0.90% | 37,022 |
| Apr 28, 2026 | 11.13 | 11.27 | 10.80 | 11.15 | 11.15 | 0.72% | 607,415 |
| Apr 27, 2026 | 11.13 | 11.29 | 10.94 | 11.07 | 11.07 | -0.72% | 845,402 |
| Apr 24, 2026 | 10.82 | 11.18 | 10.77 | 11.15 | 11.15 | 3.43% | 711,276 |
| Apr 23, 2026 | 10.90 | 10.95 | 10.62 | 10.78 | 10.78 | -2.09% | 578,957 |
| Apr 22, 2026 | 11.07 | 11.13 | 10.86 | 11.01 | 11.01 | 0.36% | 924,108 |
| Apr 21, 2026 | 11.10 | 11.45 | 10.95 | 10.97 | 10.97 | -0.63% | 828,557 |
| Apr 20, 2026 | 10.56 | 11.05 | 10.56 | 11.04 | 11.04 | 4.25% | 1,065,031 |
| Apr 17, 2026 | 10.43 | 10.80 | 10.41 | 10.59 | 10.59 | 3.42% | 913,683 |
| Apr 16, 2026 | 10.23 | 10.42 | 10.18 | 10.24 | 10.24 | 0.59% | 1,006,905 |
| Apr 15, 2026 | 10.13 | 10.28 | 10.05 | 10.18 | 10.18 | 0.69% | 829,604 |
| Apr 14, 2026 | 9.90 | 10.20 | 9.88 | 10.11 | 10.11 | 2.43% | 1,040,516 |
| Apr 13, 2026 | 9.69 | 9.87 | 9.52 | 9.87 | 9.87 | 1.23% | 867,066 |
| Apr 10, 2026 | 9.55 | 9.88 | 9.23 | 9.75 | 9.75 | 7.26% | 1,709,104 |
| Apr 9, 2026 | 9.12 | 9.16 | 8.91 | 9.09 | 9.09 | -1.20% | 805,586 |
| Apr 8, 2026 | 9.48 | 9.71 | 9.18 | 9.20 | 9.20 | -1.18% | 1,148,790 |
| Apr 7, 2026 | 8.90 | 9.36 | 8.90 | 9.31 | 9.31 | 4.37% | 1,501,596 |
| Apr 6, 2026 | 8.42 | 8.97 | 8.41 | 8.92 | 8.92 | 7.47% | 1,204,484 |
| Apr 2, 2026 | 8.16 | 8.35 | 7.99 | 8.30 | 8.30 | 0.48% | 960,558 |
| Apr 1, 2026 | 8.15 | 8.41 | 8.09 | 8.26 | 8.26 | 1.72% | 863,316 |
| Mar 31, 2026 | 8.18 | 8.30 | 7.93 | 8.12 | 8.12 | 1.25% | 1,299,483 |
| Mar 30, 2026 | 7.88 | 8.07 | 7.88 | 8.02 | 8.02 | 0.75% | 1,525,610 |
| Mar 27, 2026 | 8.11 | 8.20 | 7.96 | 7.96 | 7.96 | -2.57% | 1,101,450 |
| Mar 26, 2026 | 8.34 | 8.52 | 8.07 | 8.17 | 8.17 | -1.21% | 1,565,544 |
| Mar 25, 2026 | 8.55 | 8.66 | 7.94 | 8.27 | 8.27 | -1.78% | 1,077,101 |
| Mar 24, 2026 | 8.15 | 8.54 | 8.09 | 8.42 | 8.42 | 2.31% | 1,700,298 |
| Mar 23, 2026 | 8.12 | 8.27 | 8.03 | 8.23 | 8.23 | 4.18% | 2,274,912 |
| Mar 20, 2026 | 8.16 | 8.19 | 7.90 | 7.90 | 7.90 | -3.19% | 11,126,512 |
| Mar 19, 2026 | 7.86 | 8.29 | 7.86 | 8.16 | 8.16 | 2.51% | 2,102,031 |
| Mar 18, 2026 | 8.02 | 8.18 | 7.95 | 7.96 | 7.96 | -0.75% | 2,121,410 |
| Mar 17, 2026 | 7.77 | 8.15 | 7.69 | 8.02 | 8.02 | 5.39% | 2,184,227 |
| Mar 16, 2026 | 7.64 | 7.76 | 7.56 | 7.61 | 7.61 | 0.40% | 2,057,901 |
| Mar 13, 2026 | 7.76 | 7.87 | 7.50 | 7.58 | 7.58 | -1.94% | 1,532,590 |
| Mar 12, 2026 | 7.53 | 7.82 | 7.40 | 7.73 | 7.73 | 1.44% | 1,968,224 |
| Mar 11, 2026 | 7.85 | 7.94 | 7.53 | 7.62 | 7.62 | -2.31% | 1,589,554 |
| Mar 10, 2026 | 7.96 | 8.09 | 7.70 | 7.80 | 7.80 | -2.26% | 1,715,795 |
| 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 |