CARS(CARS)
CARS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.69 | $9.80 | $9.43 | $9.74 | 871,400 |
| 5/19/2026 | $10.05 | $10.23 | $9.77 | $9.79 | 849,636 |
| 5/18/2026 | $9.85 | $10.17 | $9.84 | $10.03 | 977,500 |
| 5/15/2026 | $10.26 | $10.38 | $9.85 | $9.85 | 827,700 |
| 5/14/2026 | $10.43 | $10.60 | $10.21 | $10.33 | 920,321 |
| 5/13/2026 | $10.42 | $10.54 | $10.28 | $10.40 | 787,138 |
| 5/12/2026 | $10.88 | $10.96 | $10.50 | $10.55 | 934,842 |
| 5/11/2026 | $11.62 | $11.87 | $10.92 | $10.93 | 856,003 |
| 5/8/2026 | $11.65 | $11.94 | $11.35 | $11.68 | 1.10M |
| 5/7/2026 | $12.00 | $12.54 | $11.40 | $12.33 | 1.84M |
| 5/6/2026 | $11.28 | $11.31 | $11.12 | $11.19 | 1.03M |
| 5/5/2026 | $10.96 | $11.24 | $10.93 | $11.16 | 639,418 |
| 5/4/2026 | $11.11 | $11.26 | $10.87 | $10.95 | 565,600 |
| 5/1/2026 | $11.11 | $11.18 | $10.95 | $11.07 | 512,900 |
| 4/30/2026 | $10.81 | $11.03 | $10.77 | $10.99 | 625,600 |
| 4/29/2026 | $11.09 | $11.19 | $10.95 | $10.97 | 636,100 |
| 4/28/2026 | $11.13 | $11.27 | $10.80 | $11.15 | 607,417 |
| 4/27/2026 | $11.13 | $11.29 | $10.94 | $11.07 | 845,402 |
| 4/24/2026 | $10.82 | $11.18 | $10.77 | $11.15 | 1.08M |
| 4/23/2026 | $10.90 | $10.95 | $10.62 | $10.78 | 579,400 |
| 4/22/2026 | $11.07 | $11.13 | $10.86 | $11.01 | 924,200 |
| 4/21/2026 | $11.10 | $11.45 | $10.95 | $10.97 | 829,019 |
| 4/20/2026 | $10.56 | $11.05 | $10.56 | $11.04 | 1.07M |
| 4/17/2026 | $10.43 | $10.80 | $10.41 | $10.59 | 915,500 |
| 4/16/2026 | $10.23 | $10.42 | $10.18 | $10.24 | 1.01M |
| 4/15/2026 | $10.13 | $10.28 | $10.05 | $10.18 | 829,604 |
| 4/14/2026 | $9.90 | $10.20 | $9.88 | $10.11 | 1.05M |
| 4/13/2026 | $9.69 | $9.87 | $9.52 | $9.87 | 867,100 |
| 4/10/2026 | $9.55 | $9.88 | $9.23 | $9.75 | 1.71M |
| 4/9/2026 | $9.12 | $9.15 | $8.90 | $9.09 | 809,436 |
| 4/8/2026 | $9.48 | $9.71 | $9.18 | $9.20 | 1.15M |
| 4/7/2026 | $8.90 | $9.36 | $8.90 | $9.31 | 1.50M |
| 4/6/2026 | $8.42 | $8.97 | $8.41 | $8.92 | 1.20M |
| 4/2/2026 | $8.16 | $8.35 | $7.99 | $8.30 | 960,600 |
| 4/1/2026 | $8.15 | $8.41 | $8.09 | $8.26 | 863,317 |
| 3/31/2026 | $8.18 | $8.30 | $7.93 | $8.12 | 1.30M |
| 3/30/2026 | $7.88 | $8.07 | $7.88 | $8.02 | 1.53M |
| 3/27/2026 | $8.11 | $8.20 | $7.96 | $7.96 | 1.11M |
| 3/26/2026 | $8.34 | $8.52 | $8.07 | $8.17 | 1.57M |
| 3/25/2026 | $8.55 | $8.66 | $7.94 | $8.27 | 1.11M |
| 3/24/2026 | $8.15 | $8.54 | $8.09 | $8.42 | 1.70M |
| 3/23/2026 | $8.12 | $8.27 | $8.03 | $8.23 | 2.28M |
| 3/20/2026 | $8.16 | $8.19 | $7.90 | $7.90 | 11.32M |
| 3/19/2026 | $7.86 | $8.29 | $7.86 | $8.16 | 2.14M |
| 3/18/2026 | $8.02 | $8.18 | $7.95 | $7.96 | 2.12M |
| 3/17/2026 | $7.77 | $8.15 | $7.69 | $8.02 | 2.19M |
| 3/16/2026 | $7.64 | $7.76 | $7.56 | $7.61 | 2.07M |
| 3/13/2026 | $7.76 | $7.87 | $7.50 | $7.58 | 1.53M |
| 3/12/2026 | $7.53 | $7.82 | $7.40 | $7.73 | 1.97M |
| 3/11/2026 | $7.85 | $7.94 | $7.53 | $7.62 | 1.59M |
| 3/10/2026 | $7.96 | $8.09 | $7.70 | $7.80 | 1.72M |
| 3/9/2026 | $7.89 | $8.03 | $7.68 | $7.98 | 2.06M |
| 3/6/2026 | $8.14 | $8.32 | $8.11 | $8.12 | 1.24M |
| 3/5/2026 | $8.30 | $8.63 | $8.29 | $8.40 | 1.61M |
| 3/4/2026 | $8.18 | $8.39 | $8.11 | $8.34 | 2.12M |
| 3/3/2026 | $7.81 | $8.36 | $7.73 | $8.24 | 2.15M |
| 3/2/2026 | $8.31 | $8.32 | $7.97 | $8.04 | 2.54M |
| 2/27/2026 | $8.94 | $8.94 | $8.29 | $8.54 | 3.09M |
| 2/26/2026 | $9.48 | $9.48 | $8.86 | $9.08 | 3.99M |
| 2/25/2026 | $10.71 | $10.94 | $10.32 | $10.74 | 1.17M |
| 2/24/2026 | $10.49 | $10.80 | $10.42 | $10.66 | 784,512 |
| 2/23/2026 | $11.52 | $11.58 | $10.59 | $10.61 | 1.06M |
| 2/20/2026 | $11.26 | $11.69 | $11.16 | $11.47 | 597,500 |