Cars.com Inc.CARSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.32 | $11.41 | $10.91 | $11.18 | 15,308 |
| 2/2/2026 | $11.40 | $11.51 | $11.33 | $11.40 | 577,300 |
| 1/30/2026 | $11.55 | $11.66 | $11.31 | $11.36 | 664,014 |
| 1/29/2026 | $11.71 | $11.73 | $11.36 | $11.66 | 541,800 |
| 1/28/2026 | $11.75 | $11.78 | $11.56 | $11.66 | 553,000 |
| 1/27/2026 | $12.02 | $12.02 | $11.63 | $11.66 | 315,000 |
| 1/26/2026 | $11.99 | $12.12 | $11.85 | $12.04 | 391,393 |
| 1/23/2026 | $12.26 | $12.28 | $11.75 | $11.94 | 945,300 |
| 1/22/2026 | $12.08 | $12.59 | $12.08 | $12.30 | 787,500 |
| 1/21/2026 | $11.74 | $12.00 | $11.74 | $12.00 | 562,400 |
| 1/20/2026 | $11.76 | $11.87 | $11.57 | $11.70 | 551,448 |
| 1/16/2026 | $11.94 | $11.97 | $11.79 | $11.97 | 669,480 |
| 1/15/2026 | $12.08 | $12.15 | $11.83 | $12.03 | 380,800 |
| 1/14/2026 | $12.12 | $12.18 | $11.90 | $12.02 | 458,732 |
| 1/13/2026 | $12.39 | $12.46 | $12.01 | $12.18 | 520,639 |
| 1/12/2026 | $12.42 | $12.57 | $12.23 | $12.41 | 387,641 |
| 1/9/2026 | $12.54 | $12.74 | $12.21 | $12.57 | 409,500 |
| 1/8/2026 | $12.14 | $12.57 | $12.10 | $12.50 | 462,037 |
| 1/7/2026 | $12.61 | $12.61 | $12.00 | $12.14 | 599,100 |
| 1/6/2026 | $12.11 | $12.59 | $12.02 | $12.58 | 1.13M |
| 1/5/2026 | $11.99 | $12.48 | $11.97 | $12.25 | 654,417 |
| 1/2/2026 | $12.20 | $12.32 | $12.02 | $12.04 | 727,121 |
| 12/31/2025 | $12.18 | $12.29 | $12.12 | $12.20 | 510,245 |
| 12/30/2025 | $12.54 | $12.62 | $12.17 | $12.18 | 469,905 |
| 12/29/2025 | $12.58 | $12.64 | $12.45 | $12.57 | 741,700 |
| 12/26/2025 | $12.64 | $12.67 | $12.35 | $12.57 | 464,125 |
| 12/24/2025 | $12.52 | $12.69 | $12.51 | $12.66 | 344,000 |
| 12/23/2025 | $12.85 | $12.85 | $12.58 | $12.59 | 624,400 |
| 12/22/2025 | $12.90 | $13.00 | $12.68 | $12.83 | 848,400 |
| 12/19/2025 | $13.25 | $13.43 | $12.76 | $12.90 | 2.96M |
| 12/18/2025 | $13.45 | $13.69 | $13.45 | $13.50 | 1.11M |
| 12/17/2025 | $13.33 | $13.63 | $13.27 | $13.38 | 1.19M |
| 12/16/2025 | $12.68 | $13.41 | $12.53 | $13.31 | 1.21M |
| 12/15/2025 | $12.72 | $12.80 | $12.53 | $12.71 | 1.03M |
| 12/12/2025 | $12.94 | $13.16 | $12.61 | $12.78 | 885,621 |
| 12/11/2025 | $12.81 | $12.94 | $12.71 | $12.93 | 782,110 |
| 12/10/2025 | $12.27 | $12.96 | $12.27 | $12.76 | 782,500 |
| 12/9/2025 | $11.85 | $12.30 | $11.85 | $12.27 | 635,115 |
| 12/8/2025 | $12.12 | $12.18 | $11.88 | $11.92 | 875,542 |
| 12/5/2025 | $11.97 | $12.38 | $11.85 | $12.11 | 824,900 |
| 12/4/2025 | $12.37 | $12.40 | $12.02 | $12.12 | 452,621 |
| 12/3/2025 | $11.92 | $12.42 | $11.80 | $12.37 | 549,120 |
| 12/2/2025 | $11.91 | $12.16 | $11.66 | $11.94 | 703,600 |
| 12/1/2025 | $11.47 | $11.87 | $11.47 | $11.85 | 1.10M |
| 11/28/2025 | $11.71 | $11.83 | $11.52 | $11.60 | 258,500 |
| 11/26/2025 | $11.69 | $11.93 | $11.69 | $11.72 | 762,403 |
| 11/25/2025 | $11.49 | $11.85 | $11.49 | $11.73 | 474,131 |
| 11/24/2025 | $11.44 | $11.60 | $11.38 | $11.46 | 672,094 |
| 11/21/2025 | $10.92 | $11.55 | $10.90 | $11.48 | 717,200 |
| 11/20/2025 | $11.11 | $11.33 | $10.70 | $10.81 | 609,418 |
| 11/19/2025 | $11.40 | $11.44 | $10.92 | $10.95 | 808,100 |
| 11/18/2025 | $11.17 | $11.50 | $11.16 | $11.34 | 625,900 |
| 11/17/2025 | $11.29 | $11.41 | $11.01 | $11.22 | 1.35M |
| 11/14/2025 | $11.40 | $11.45 | $11.17 | $11.37 | 572,914 |
| 11/13/2025 | $11.46 | $11.75 | $11.44 | $11.57 | 623,233 |
| 11/12/2025 | $11.42 | $11.71 | $11.36 | $11.62 | 966,045 |
| 11/11/2025 | $11.65 | $11.69 | $11.12 | $11.38 | 937,200 |
| 11/10/2025 | $11.15 | $11.72 | $11.15 | $11.58 | 1.15M |
| 11/7/2025 | $11.04 | $11.38 | $10.91 | $11.14 | 1.59M |
| 11/6/2025 | $11.88 | $12.15 | $10.65 | $11.09 | 1.56M |
| 11/5/2025 | $10.44 | $10.67 | $10.33 | $10.41 | 950,523 |