Skip to main content
America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
18.32
-0.55 (-2.91%)
At close: Mar 6, 2026, 4:00 PM EST
18.50
+0.18 (0.98%)
After-hours: Mar 6, 2026, 5:41 PM EST

America's Car-Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5518.5517.3218.3218.32-2.91%165,749
Mar 5, 202620.1420.7018.5418.8718.87-7.86%111,443
Mar 4, 202620.6221.6520.3620.4820.480.89%63,041
Mar 3, 202619.4820.7018.8620.3020.302.06%100,558
Mar 2, 202619.5920.2819.3619.8919.89-0.35%52,265
Feb 27, 202621.0221.0619.8619.9619.96-7.53%66,995
Feb 26, 202620.6421.8620.6421.5921.594.58%55,220
Feb 25, 202620.4920.7520.2920.6420.641.47%53,518
Feb 24, 202620.5121.3919.9520.3420.34-0.34%109,045
Feb 23, 202622.5222.6520.2120.4120.41-9.25%140,687
Feb 20, 202622.7522.8621.7122.4922.49-0.27%75,107
Feb 19, 202621.7223.2621.7122.5522.551.49%81,614
Feb 18, 202620.9522.4820.9022.2222.225.91%97,838
Feb 17, 202621.1721.9620.7420.9820.98-1.18%74,385
Feb 13, 202621.2622.2520.9121.2321.23-0.33%95,187
Feb 12, 202622.9922.9920.9321.3021.30-4.53%69,865
Feb 11, 202623.4623.6122.1422.3122.31-4.74%58,112
Feb 10, 202624.0324.6323.2923.4223.42-1.80%79,557
Feb 9, 202624.4724.8923.6023.8523.85-2.45%150,110
Feb 6, 202625.1725.5324.0024.4524.45-1.41%119,747
Feb 5, 202626.1626.6624.6424.8024.80-5.20%92,888
Feb 4, 202625.3126.7525.3126.1626.164.64%96,330
Feb 3, 202625.4125.5824.4525.0025.00-1.61%91,072
Feb 2, 202625.7226.4425.0525.4125.41-1.21%107,802
Jan 30, 202624.9325.9424.3025.7225.722.47%87,993
Jan 29, 202626.1526.4925.0225.1025.10-4.53%92,471
Jan 28, 202626.9627.1126.0326.2926.29-1.94%75,826
Jan 27, 202627.3427.3526.4326.8126.81-1.97%66,191
Jan 26, 202627.2027.7326.6527.3527.350.51%96,939
Jan 23, 202627.4227.6926.8727.2127.21-1.20%91,873
Jan 22, 202628.0528.6527.2027.5427.54-0.69%97,298
Jan 21, 202626.7328.0326.5527.7327.734.05%82,769
Jan 20, 202627.3627.9926.4926.6526.65-5.53%60,425
Jan 16, 202628.2128.5627.1428.2128.21-0.14%82,707
Jan 15, 202627.4528.2927.0128.2528.253.44%110,646
Jan 14, 202627.4527.6826.9627.3127.31-1.09%51,409
Jan 13, 202627.9227.9327.2227.6127.61-0.25%70,954
Jan 12, 202627.4628.2627.1227.6827.68-1.74%106,985
Jan 9, 202627.9628.4026.8528.1728.170.86%71,153
Jan 8, 202626.3028.7026.2627.9327.936.00%89,703
Jan 7, 202626.0026.7725.3526.3526.350.92%98,418
Jan 6, 202625.2726.2024.5126.1126.113.41%103,717
Jan 5, 202624.2925.7024.1125.2525.253.95%146,240
Jan 2, 202625.3225.7124.1624.2924.29-3.84%90,788
Dec 31, 202526.2426.6125.0125.2625.26-4.17%171,979
Dec 30, 202525.0026.3724.9826.3626.364.44%157,074
Dec 29, 202525.8226.3125.0325.2425.24-2.40%145,637
Dec 26, 202526.2926.5125.3425.8625.86-1.86%116,669
Dec 24, 202525.5426.7425.5426.3526.352.13%88,774
Dec 23, 202525.0525.8524.6925.8025.802.71%190,538
Dec 22, 202526.8327.1224.9025.1225.12-6.69%159,891
Dec 19, 202526.0027.5525.6626.9226.922.75%774,189
Dec 18, 202527.0128.6526.1026.2026.20-2.86%255,949
Dec 17, 202525.9727.6125.8026.9726.973.81%159,544
Dec 16, 202524.7626.4324.0025.9825.984.53%242,713
Dec 15, 202524.4224.9724.2124.8624.862.71%158,714
Dec 12, 202525.5125.7724.1124.2024.20-4.54%142,318
Dec 11, 202526.6127.1625.1725.3525.35-5.55%145,510
Dec 10, 202527.5728.5126.2526.8426.84-2.51%234,499
Dec 9, 202525.5627.6425.0527.5327.537.71%204,112
Dec 8, 202526.1727.0825.5325.5625.56-1.84%205,956
Dec 5, 202525.5127.6425.2126.0426.040.70%250,290
Dec 4, 202523.6926.1823.5425.8625.8610.65%457,998
Dec 3, 202521.7523.7921.1523.3723.376.61%217,328
Dec 2, 202521.4822.2820.8921.9221.923.35%141,930
Dec 1, 202521.4222.0221.1121.2121.21-2.03%160,891
Nov 28, 202521.8222.1221.5021.6521.65-0.82%82,111
Nov 26, 202523.3323.6521.5821.8321.83-7.19%197,450
Nov 25, 202521.2623.6521.2623.5223.5211.21%193,968
Nov 24, 202520.1921.9019.4721.1521.154.55%204,218
Nov 21, 202518.4420.3118.4320.2320.2310.07%139,713
Nov 20, 202518.4319.5118.3518.3818.381.04%161,431
Nov 19, 202519.0219.0618.1718.1918.19-4.21%133,521
Nov 18, 202517.9019.0517.8018.9918.995.97%207,327
Nov 17, 202518.2518.5617.7817.9217.92-1.70%165,874
Nov 14, 202518.5318.5318.0918.2318.23-2.72%198,358
Nov 13, 202519.5019.7918.7018.7418.74-3.95%130,336
Nov 12, 202519.2019.9519.2019.5119.510.88%135,332
Nov 11, 202519.7819.8719.2319.3419.34-1.53%107,994
Nov 10, 202519.9220.1819.4919.6419.64-141,059
Nov 7, 202520.5920.6119.5619.6419.64-4.89%190,451
Nov 6, 202521.5721.5719.9020.6520.65-4.88%242,059
Nov 5, 202521.5322.5220.9421.7121.711.76%215,772
Nov 4, 202521.5921.6920.8921.3421.34-2.76%216,511
Nov 3, 202521.9622.2421.2421.9421.94-1.35%179,686
Oct 31, 202522.1222.5721.7722.2422.241.28%193,436
Oct 30, 202522.5522.9121.7621.9621.96-2.96%309,744
Oct 29, 202524.0224.1322.4322.6322.63-5.94%209,943
Oct 28, 202524.3024.5823.7524.0624.06-1.72%83,685
Oct 27, 202525.6325.6824.2724.4824.48-3.92%119,589
Oct 24, 202526.0626.4125.3925.4825.48-0.59%146,726
Oct 23, 202526.0526.0925.2425.6325.63-2.58%114,264
Oct 22, 202527.6727.9426.2526.3126.31-5.36%142,544
Oct 21, 202526.8028.4526.4627.8027.803.50%148,800
Oct 20, 202525.0026.9424.8526.8626.868.00%142,340
Oct 17, 202525.1025.7324.8624.8724.87-1.93%119,550
Oct 16, 202526.5426.8125.2625.3625.36-5.16%147,322
Oct 15, 202526.4426.9726.2326.7426.741.71%111,011
Oct 14, 202525.5127.0225.3526.2926.291.78%152,860
Oct 13, 202525.4525.8725.0825.8325.833.07%180,268