Instacart (Maplebear Inc.... (CART)
NASDAQ: CART
· Real-Time Price · USD
42.32
-0.09 (-0.21%)
At close: Sep 26, 2025, 3:59 PM
42.00
-0.76%
After-hours: Sep 26, 2025, 07:53 PM EDT
CART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.74 | 42.43 | 40.65 | 42.32 | 42.32 | -0.21% | 4,516,888 |
| Sep 25, 2025 | 42.28 | 42.64 | 41.96 | 42.41 | 42.41 | -0.09% | 2,849,646 |
| Sep 24, 2025 | 42.45 | 42.58 | 41.98 | 42.45 | 42.45 | 0.02% | 3,818,107 |
| Sep 23, 2025 | 42.32 | 42.70 | 41.66 | 42.44 | 42.44 | 0.47% | 5,083,233 |
| Sep 22, 2025 | 42.39 | 43.00 | 41.87 | 42.24 | 42.24 | 1.78% | 6,543,701 |
| Sep 19, 2025 | 43.80 | 44.33 | 41.43 | 41.50 | 41.50 | -8.59% | 17,161,300 |
| Sep 18, 2025 | 44.83 | 45.77 | 44.67 | 45.40 | 45.40 | 1.16% | 3,049,707 |
| Sep 17, 2025 | 45.69 | 45.85 | 44.37 | 44.88 | 44.88 | -1.90% | 3,865,116 |
| Sep 16, 2025 | 46.38 | 46.69 | 45.56 | 45.75 | 45.75 | -1.36% | 3,241,300 |
| Sep 15, 2025 | 47.00 | 47.75 | 46.19 | 46.38 | 46.38 | 0.04% | 4,292,800 |
| Sep 12, 2025 | 46.14 | 47.91 | 45.74 | 46.36 | 46.36 | 0.94% | 4,873,910 |
| Sep 11, 2025 | 46.37 | 46.64 | 45.20 | 45.93 | 45.93 | -2.26% | 5,244,569 |
| Sep 10, 2025 | 45.39 | 47.28 | 44.53 | 46.99 | 46.99 | 3.34% | 5,078,700 |
| Sep 9, 2025 | 45.11 | 45.75 | 44.75 | 45.47 | 45.47 | 0.66% | 2,500,066 |
| Sep 8, 2025 | 45.61 | 46.05 | 44.70 | 45.17 | 45.17 | -0.26% | 2,606,323 |
| Sep 5, 2025 | 44.50 | 45.46 | 44.36 | 45.29 | 45.29 | 1.87% | 4,858,302 |
| Sep 4, 2025 | 44.63 | 45.18 | 44.11 | 44.46 | 44.46 | 0.09% | 5,064,400 |
| 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 |