Instacart (Maplebear Inc.... (CART)
NASDAQ: CART
· Real-Time Price · USD
44.79
0.33 (0.74%)
At close: Sep 05, 2025, 11:25 AM
CART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.63 | 45.18 | 44.11 | 44.46 | 44.46 | 0.09% | 4,986,889 |
| Sep 3, 2025 | 43.61 | 44.87 | 43.48 | 44.42 | 44.42 | 1.28% | 3,634,755 |
| Sep 2, 2025 | 43.17 | 44.31 | 42.75 | 43.86 | 43.86 | 1.13% | 4,463,800 |
| Aug 29, 2025 | 43.89 | 44.03 | 43.19 | 43.37 | 43.37 | -1.09% | 3,111,619 |
| Aug 28, 2025 | 43.24 | 43.97 | 43.11 | 43.85 | 43.85 | 1.29% | 2,662,761 |
| Aug 27, 2025 | 42.96 | 44.26 | 42.96 | 43.29 | 43.29 | 0.74% | 3,998,935 |
| Aug 26, 2025 | 43.26 | 43.26 | 42.48 | 42.97 | 42.97 | 0.51% | 5,448,252 |
| Aug 25, 2025 | 43.37 | 43.54 | 42.72 | 42.75 | 42.75 | -1.43% | 5,388,100 |
| Aug 22, 2025 | 44.32 | 45.00 | 43.33 | 43.37 | 43.37 | -2.58% | 4,824,200 |
| Aug 21, 2025 | 44.22 | 44.65 | 43.62 | 44.52 | 44.52 | -2.18% | 5,436,130 |
| Aug 20, 2025 | 46.52 | 46.53 | 44.45 | 45.51 | 45.51 | -2.13% | 4,321,217 |
| Aug 19, 2025 | 45.60 | 46.66 | 45.58 | 46.50 | 46.50 | 1.26% | 5,857,000 |
| Aug 18, 2025 | 44.18 | 46.01 | 43.99 | 45.92 | 45.92 | 4.55% | 4,475,944 |
| Aug 15, 2025 | 43.68 | 44.16 | 43.17 | 43.92 | 43.92 | 0.09% | 5,409,719 |
| Aug 14, 2025 | 44.80 | 45.38 | 43.00 | 43.88 | 43.88 | -2.73% | 7,325,329 |
| Aug 13, 2025 | 46.88 | 46.89 | 44.23 | 45.11 | 45.11 | -11.51% | 17,266,000 |
| Aug 12, 2025 | 51.68 | 51.89 | 50.56 | 50.98 | 50.98 | -1.53% | 3,979,586 |
| Aug 11, 2025 | 51.20 | 52.31 | 50.88 | 51.77 | 51.77 | 1.09% | 5,767,414 |
| Aug 8, 2025 | 52.50 | 53.50 | 49.49 | 51.21 | 51.21 | 3.68% | 13,094,105 |
| Aug 7, 2025 | 48.34 | 49.48 | 47.92 | 49.39 | 49.39 | 3.50% | 7,003,800 |