America's Car-Mart Inc. (CRMT)
NASDAQ: CRMT
· Real-Time Price · USD
44.94
-0.29 (-0.64%)
At close: Aug 15, 2025, 2:59 PM
CRMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.23 | 46.36 | 44.80 | 45.23 | 45.23 | -2.46% | 103,780 |
| Aug 13, 2025 | 45.92 | 47.36 | 45.81 | 46.37 | 46.37 | 1.55% | 105,804 |
| Aug 12, 2025 | 45.05 | 46.22 | 44.66 | 45.66 | 45.66 | 1.62% | 117,876 |
| Aug 11, 2025 | 43.00 | 45.37 | 42.80 | 44.93 | 44.93 | 4.63% | 102,530 |
| Aug 8, 2025 | 43.40 | 45.00 | 40.08 | 42.94 | 42.94 | 3.85% | 146,100 |
| Aug 7, 2025 | 45.10 | 45.10 | 41.35 | 41.35 | 41.35 | -7.00% | 78,900 |
| Aug 6, 2025 | 43.77 | 44.46 | 43.50 | 44.46 | 44.46 | 1.60% | 67,486 |
| Aug 5, 2025 | 43.14 | 43.89 | 42.64 | 43.76 | 43.76 | 2.41% | 80,017 |
| Aug 4, 2025 | 43.00 | 43.47 | 42.67 | 42.73 | 42.73 | -0.14% | 100,412 |
| Aug 1, 2025 | 44.14 | 44.14 | 42.11 | 42.79 | 42.79 | -5.00% | 144,538 |
| Jul 31, 2025 | 45.70 | 45.90 | 44.83 | 45.04 | 45.04 | -1.16% | 77,100 |
| Jul 30, 2025 | 48.60 | 48.79 | 45.23 | 45.57 | 45.57 | -7.51% | 119,775 |
| Jul 29, 2025 | 51.01 | 51.94 | 48.66 | 49.27 | 49.27 | -2.71% | 88,611 |
| Jul 28, 2025 | 52.17 | 52.22 | 50.40 | 50.64 | 50.64 | -2.69% | 68,651 |
| Jul 25, 2025 | 52.29 | 52.64 | 51.19 | 52.04 | 52.04 | 0.13% | 101,100 |
| Jul 24, 2025 | 55.56 | 56.05 | 51.88 | 51.97 | 51.97 | -7.11% | 52,244 |
| Jul 23, 2025 | 55.91 | 56.48 | 55.10 | 55.95 | 55.95 | 0.76% | 47,428 |
| Jul 22, 2025 | 54.52 | 55.99 | 54.52 | 55.53 | 55.53 | 2.61% | 67,600 |
| Jul 21, 2025 | 54.87 | 55.63 | 54.05 | 54.12 | 54.12 | -1.31% | 58,400 |
| Jul 18, 2025 | 56.66 | 56.66 | 53.98 | 54.84 | 54.84 | -1.97% | 75,904 |