America's Car-Mart, Inc. (CRMT)

NASDAQ: CRMT · Real-Time Price · USD

2.600

-1.190 (-31.40%)

At close: Jun 26, 2026, 4:00 PM EDT

2.400

-0.200 (-7.69%)

After-hours: Jun 26, 2026, 7:59 PM EDT

America's Car-Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.42	3.55	2.28	2.60	2.60	-31.40%	3,514,536
Jun 25, 2026	3.61	4.22	3.43	3.79	3.79	6.16%	1,081,841
Jun 24, 2026	3.78	4.24	3.54	3.57	3.57	-7.51%	1,797,284
Jun 23, 2026	2.89	4.16	2.86	3.86	3.86	28.24%	12,213,820
Jun 22, 2026	3.53	3.53	2.87	3.01	3.01	25.42%	48,260,802
Jun 18, 2026	2.19	2.42	2.05	2.40	2.40	8.60%	764,184
Jun 17, 2026	2.31	2.45	2.20	2.21	2.21	-5.56%	815,142
Jun 16, 2026	2.45	3.00	2.16	2.34	2.34	-2.90%	1,388,211
Jun 15, 2026	2.35	2.88	2.10	2.41	2.41	15.31%	2,616,074
Jun 12, 2026	2.65	2.68	1.91	2.09	2.09	-22.30%	3,315,625
Jun 11, 2026	2.10	2.96	1.94	2.69	2.69	13.50%	2,430,743
Jun 10, 2026	5.17	5.82	1.38	2.37	2.37	-55.03%	7,925,219
Jun 9, 2026	6.50	6.81	5.25	5.27	5.27	-19.05%	327,628
Jun 8, 2026	7.17	7.17	6.51	6.51	6.51	-15.78%	190,558
Jun 5, 2026	7.86	8.00	7.21	7.73	7.73	-1.53%	141,565
Jun 4, 2026	7.45	7.85	7.17	7.85	7.85	6.51%	194,832
Jun 3, 2026	7.83	8.63	7.32	7.37	7.37	-11.63%	253,705
Jun 2, 2026	6.95	8.37	6.50	8.34	8.34	21.57%	616,741
Jun 1, 2026	12.01	12.12	6.68	6.86	6.86	-44.18%	1,081,482
May 29, 2026	12.87	13.10	12.20	12.29	12.29	-4.28%	71,506
May 28, 2026	12.21	12.92	11.94	12.84	12.84	4.39%	75,551
May 27, 2026	11.89	12.75	11.80	12.30	12.30	4.50%	56,293
May 26, 2026	11.98	12.30	11.55	11.77	11.77	-0.93%	63,676
May 22, 2026	12.10	12.49	11.71	11.88	11.88	-1.82%	41,584
May 21, 2026	11.62	12.48	11.60	12.10	12.10	1.85%	71,481
May 20, 2026	11.21	11.88	11.09	11.88	11.88	5.60%	55,240
May 19, 2026	11.12	12.39	10.98	11.25	11.25	1.17%	85,733
May 18, 2026	10.91	11.57	10.91	11.12	11.12	0.72%	65,236
May 15, 2026	11.80	11.80	11.02	11.04	11.04	-8.46%	75,618
May 14, 2026	12.07	12.62	12.04	12.06	12.06	-0.17%	63,858
May 13, 2026	12.05	12.50	11.57	12.08	12.08	-2.82%	96,911
May 12, 2026	12.36	12.67	11.71	12.43	12.43	-0.56%	78,216
May 11, 2026	12.93	13.11	12.35	12.50	12.50	-3.47%	90,338
May 8, 2026	12.79	13.30	12.52	12.95	12.95	1.25%	51,858
May 7, 2026	12.90	13.14	12.49	12.79	12.79	-1.01%	54,536
May 6, 2026	13.10	13.34	12.65	12.92	12.92	-0.39%	153,056
May 5, 2026	12.59	13.10	12.35	12.97	12.97	3.35%	70,108
May 4, 2026	12.67	13.42	12.42	12.55	12.55	-1.26%	76,603
May 1, 2026	12.22	12.81	12.05	12.71	12.71	4.10%	74,166
Apr 30, 2026	12.31	12.45	11.73	12.21	12.21	0.33%	153,321
Apr 29, 2026	12.59	12.92	11.68	12.17	12.17	-3.34%	152,756
Apr 28, 2026	12.48	13.22	12.37	12.59	12.59	0.96%	107,431
Apr 27, 2026	12.43	12.71	12.15	12.47	12.47	0.48%	134,918
Apr 24, 2026	12.55	12.58	12.09	12.41	12.41	-1.66%	78,309
Apr 23, 2026	13.56	13.56	12.39	12.62	12.62	-7.61%	63,790
Apr 22, 2026	13.05	14.13	12.63	13.66	13.66	5.40%	89,536
Apr 21, 2026	13.97	14.62	12.64	12.96	12.96	-7.16%	154,039
Apr 20, 2026	13.14	14.16	13.14	13.96	13.96	4.41%	89,010
Apr 17, 2026	12.00	13.52	12.00	13.37	13.37	13.40%	113,659
Apr 16, 2026	11.61	12.23	11.58	11.79	11.79	2.08%	141,682
Apr 15, 2026	11.63	12.00	11.49	11.55	11.55	-0.69%	101,803
Apr 14, 2026	10.99	11.70	10.99	11.63	11.63	5.49%	116,741
Apr 13, 2026	10.97	11.45	10.58	11.03	11.03	-0.59%	162,285
Apr 10, 2026	12.27	12.39	11.01	11.09	11.09	-9.76%	163,689
Apr 9, 2026	12.92	12.92	11.97	12.29	12.29	-4.95%	168,089
Apr 8, 2026	12.73	13.38	12.71	12.93	12.93	3.77%	220,211
Apr 7, 2026	12.13	12.64	11.95	12.46	12.46	1.22%	142,807
Apr 6, 2026	12.43	13.23	12.23	12.31	12.31	-1.28%	114,281
Apr 2, 2026	12.01	12.56	11.55	12.47	12.47	2.72%	126,967
Apr 1, 2026	12.79	12.91	12.06	12.14	12.14	-4.63%	114,167
Mar 31, 2026	13.10	13.38	12.51	12.73	12.73	-0.55%	101,732
Mar 30, 2026	13.04	13.22	12.64	12.80	12.80	-1.84%	103,000
Mar 27, 2026	12.46	13.37	12.13	13.04	13.04	2.76%	158,093
Mar 26, 2026	12.50	13.23	12.50	12.69	12.69	0.24%	123,843
Mar 25, 2026	12.36	13.04	12.27	12.66	12.66	4.03%	166,456
Mar 24, 2026	13.03	13.11	12.10	12.17	12.17	-7.80%	139,362
Mar 23, 2026	12.15	13.87	12.15	13.20	13.20	9.82%	133,139
Mar 20, 2026	12.12	12.26	11.82	12.02	12.02	-1.31%	144,819
Mar 19, 2026	11.16	12.43	11.04	12.18	12.18	7.69%	190,620
Mar 18, 2026	11.97	12.32	11.27	11.31	11.31	-6.91%	300,466
Mar 17, 2026	12.73	13.06	12.00	12.15	12.15	-4.48%	408,342
Mar 16, 2026	13.59	13.59	12.59	12.72	12.72	-5.99%	303,486
Mar 13, 2026	15.26	16.06	13.38	13.53	13.53	-11.22%	490,961
Mar 12, 2026	16.30	18.29	14.51	15.24	15.24	-20.00%	814,929
Mar 11, 2026	18.73	19.14	18.73	19.05	19.05	0.69%	150,449
Mar 10, 2026	18.78	19.56	18.55	18.92	18.92	0.64%	91,530
Mar 9, 2026	17.92	18.90	17.19	18.80	18.80	2.62%	123,901
Mar 6, 2026	18.55	18.55	17.32	18.32	18.32	-2.91%	165,789
Mar 5, 2026	20.14	20.70	18.54	18.87	18.87	-7.86%	111,443
Mar 4, 2026	20.62	21.65	20.36	20.48	20.48	0.89%	64,935
Mar 3, 2026	19.48	20.70	18.86	20.30	20.30	2.06%	100,558
Mar 2, 2026	19.59	20.28	19.36	19.89	19.89	-0.35%	52,265
Feb 27, 2026	21.02	21.06	19.86	19.96	19.96	-7.53%	66,995
Feb 26, 2026	20.64	21.86	20.64	21.59	21.59	4.58%	55,220
Feb 25, 2026	20.49	20.75	20.29	20.64	20.64	1.47%	53,518
Feb 24, 2026	20.51	21.39	19.95	20.34	20.34	-0.34%	109,045
Feb 23, 2026	22.52	22.65	20.21	20.41	20.41	-9.25%	140,687
Feb 20, 2026	22.75	22.86	21.71	22.49	22.49	-0.27%	75,107
Feb 19, 2026	21.72	23.26	21.71	22.55	22.55	1.49%	81,614
Feb 18, 2026	20.95	22.48	20.90	22.22	22.22	5.91%	97,838
Feb 17, 2026	21.17	21.96	20.74	20.98	20.98	-1.18%	74,385
Feb 13, 2026	21.26	22.25	20.91	21.23	21.23	-0.33%	95,187
Feb 12, 2026	22.99	22.99	20.93	21.30	21.30	-4.53%	69,865
Feb 11, 2026	23.46	23.61	22.14	22.31	22.31	-4.74%	58,112
Feb 10, 2026	24.03	24.63	23.29	23.42	23.42	-1.80%	79,557
Feb 9, 2026	24.47	24.89	23.60	23.85	23.85	-2.45%	150,110
Feb 6, 2026	25.17	25.53	24.00	24.45	24.45	-1.41%	119,747
Feb 5, 2026	26.16	26.66	24.64	24.80	24.80	-5.20%	92,888
Feb 4, 2026	25.31	26.75	25.31	26.16	26.16	4.64%	96,330
Feb 3, 2026	25.41	25.58	24.45	25.00	25.00	-1.61%	91,072