America's Car-Mart, Inc. (CRMT)
NASDAQ: CRMT · Real-Time Price · USD
12.59
+0.12 (0.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
America's Car-Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 134,917 |
| Apr 24, 2026 | 12.55 | 12.58 | 12.09 | 12.41 | 12.41 | -1.66% | 78,018 |
| Apr 23, 2026 | 13.56 | 13.56 | 12.39 | 12.62 | 12.62 | -7.61% | 63,789 |
| Apr 22, 2026 | 13.05 | 14.13 | 12.63 | 13.66 | 13.66 | 5.40% | 89,509 |
| Apr 21, 2026 | 13.97 | 14.62 | 12.64 | 12.96 | 12.96 | -7.16% | 154,030 |
| Apr 20, 2026 | 13.14 | 14.16 | 13.14 | 13.96 | 13.96 | 4.41% | 88,952 |
| Apr 17, 2026 | 12.00 | 13.52 | 12.00 | 13.37 | 13.37 | 13.40% | 113,497 |
| Apr 16, 2026 | 11.61 | 12.23 | 11.58 | 11.79 | 11.79 | 2.08% | 141,597 |
| Apr 15, 2026 | 11.63 | 12.00 | 11.49 | 11.55 | 11.55 | -0.69% | 90,523 |
| Apr 14, 2026 | 10.99 | 11.70 | 10.99 | 11.63 | 11.63 | 5.49% | 115,437 |
| Apr 13, 2026 | 10.97 | 11.45 | 10.58 | 11.03 | 11.03 | -0.59% | 162,236 |
| Apr 10, 2026 | 12.27 | 12.39 | 11.01 | 11.09 | 11.09 | -9.76% | 152,844 |
| 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% | 219,663 |
| Apr 7, 2026 | 12.13 | 12.64 | 11.95 | 12.46 | 12.46 | 1.22% | 142,567 |
| Apr 6, 2026 | 12.43 | 13.23 | 12.23 | 12.31 | 12.31 | -1.28% | 104,760 |
| 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% | 101,729 |
| 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 |
| Feb 2, 2026 | 25.72 | 26.44 | 25.05 | 25.41 | 25.41 | -1.21% | 107,802 |
| Jan 30, 2026 | 24.93 | 25.94 | 24.30 | 25.72 | 25.72 | 2.47% | 87,993 |
| Jan 29, 2026 | 26.15 | 26.49 | 25.02 | 25.10 | 25.10 | -4.53% | 92,471 |
| Jan 28, 2026 | 26.96 | 27.11 | 26.03 | 26.29 | 26.29 | -1.94% | 75,826 |
| Jan 27, 2026 | 27.34 | 27.35 | 26.43 | 26.81 | 26.81 | -1.97% | 66,191 |
| Jan 26, 2026 | 27.20 | 27.73 | 26.65 | 27.35 | 27.35 | 0.51% | 96,939 |
| Jan 23, 2026 | 27.42 | 27.69 | 26.87 | 27.21 | 27.21 | -1.20% | 91,873 |
| Jan 22, 2026 | 28.05 | 28.65 | 27.20 | 27.54 | 27.54 | -0.69% | 97,298 |
| Jan 21, 2026 | 26.73 | 28.03 | 26.55 | 27.73 | 27.73 | 4.05% | 82,769 |
| Jan 20, 2026 | 27.36 | 27.99 | 26.49 | 26.65 | 26.65 | -5.53% | 60,425 |
| Jan 16, 2026 | 28.21 | 28.56 | 27.14 | 28.21 | 28.21 | -0.14% | 82,707 |
| Jan 15, 2026 | 27.45 | 28.29 | 27.01 | 28.25 | 28.25 | 3.44% | 110,646 |
| Jan 14, 2026 | 27.45 | 27.68 | 26.96 | 27.31 | 27.31 | -1.09% | 51,409 |
| Jan 13, 2026 | 27.92 | 27.93 | 27.22 | 27.61 | 27.61 | -0.25% | 70,954 |
| Jan 12, 2026 | 27.46 | 28.26 | 27.12 | 27.68 | 27.68 | -1.74% | 106,985 |
| Jan 9, 2026 | 27.96 | 28.40 | 26.85 | 28.17 | 28.17 | 0.86% | 71,153 |
| Jan 8, 2026 | 26.30 | 28.70 | 26.26 | 27.93 | 27.93 | 6.00% | 89,703 |
| Jan 7, 2026 | 26.00 | 26.77 | 25.35 | 26.35 | 26.35 | 0.92% | 98,418 |
| Jan 6, 2026 | 25.27 | 26.20 | 24.51 | 26.11 | 26.11 | 3.41% | 103,717 |
| Jan 5, 2026 | 24.29 | 25.70 | 24.11 | 25.25 | 25.25 | 3.95% | 146,240 |
| Jan 2, 2026 | 25.32 | 25.71 | 24.16 | 24.29 | 24.29 | -3.84% | 90,788 |
| Dec 31, 2025 | 26.24 | 26.61 | 25.01 | 25.26 | 25.26 | -4.17% | 171,979 |
| Dec 30, 2025 | 25.00 | 26.37 | 24.98 | 26.36 | 26.36 | 4.44% | 157,074 |
| Dec 29, 2025 | 25.82 | 26.31 | 25.03 | 25.24 | 25.24 | -2.40% | 145,637 |
| Dec 26, 2025 | 26.29 | 26.51 | 25.34 | 25.86 | 25.86 | -1.86% | 116,669 |
| Dec 24, 2025 | 25.54 | 26.74 | 25.54 | 26.35 | 26.35 | 2.13% | 88,774 |
| Dec 23, 2025 | 25.05 | 25.85 | 24.69 | 25.80 | 25.80 | 2.71% | 190,538 |
| Dec 22, 2025 | 26.83 | 27.12 | 24.90 | 25.12 | 25.12 | -6.69% | 159,891 |
| Dec 19, 2025 | 26.00 | 27.55 | 25.66 | 26.92 | 26.92 | 2.75% | 774,189 |
| Dec 18, 2025 | 27.01 | 28.65 | 26.10 | 26.20 | 26.20 | -2.86% | 255,949 |
| Dec 17, 2025 | 25.97 | 27.61 | 25.80 | 26.97 | 26.97 | 3.81% | 159,544 |
| Dec 16, 2025 | 24.76 | 26.43 | 24.00 | 25.98 | 25.98 | 4.53% | 242,713 |
| Dec 15, 2025 | 24.42 | 24.97 | 24.21 | 24.86 | 24.86 | 2.71% | 158,714 |
| Dec 12, 2025 | 25.51 | 25.77 | 24.11 | 24.20 | 24.20 | -4.54% | 142,318 |
| Dec 11, 2025 | 26.61 | 27.16 | 25.17 | 25.35 | 25.35 | -5.55% | 145,510 |
| Dec 10, 2025 | 27.57 | 28.51 | 26.25 | 26.84 | 26.84 | -2.51% | 234,499 |
| Dec 9, 2025 | 25.56 | 27.64 | 25.05 | 27.53 | 27.53 | 7.71% | 204,112 |
| Dec 8, 2025 | 26.17 | 27.08 | 25.53 | 25.56 | 25.56 | -1.84% | 205,956 |
| Dec 5, 2025 | 25.51 | 27.64 | 25.21 | 26.04 | 26.04 | 0.70% | 250,290 |
| Dec 4, 2025 | 23.69 | 26.18 | 23.54 | 25.86 | 25.86 | 10.65% | 457,998 |
| Dec 3, 2025 | 21.75 | 23.79 | 21.15 | 23.37 | 23.37 | 6.61% | 217,328 |