CART(CART)
CART
$47.01—
NASDAQ
$47.01—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $46.65 | $47.28 | $46.31 | $46.99 | 1.91M |
| 9/9/2026 | $47.90 | $48.17 | $45.78 | $46.64 | 6.51M |
| 9/8/2026 | $50.48 | $50.74 | $47.88 | $48.00 | 3.99M |
| 9/4/2026 | $51.80 | $51.92 | $50.71 | $51.07 | 2.57M |
| 9/3/2026 | $51.50 | $52.68 | $51.00 | $51.72 | 2.82M |
| 9/2/2026 | $50.38 | $51.70 | $49.85 | $51.53 | 2.72M |
| 9/1/2026 | $49.90 | $50.70 | $49.09 | $50.05 | 2.57M |
| 8/31/2026 | $50.92 | $50.92 | $50.11 | $50.52 | 2.98M |
| 8/28/2026 | $50.53 | $51.00 | $50.33 | $50.54 | 2.08M |
| 8/27/2026 | $50.68 | $50.82 | $49.89 | $50.48 | 2.94M |
| 8/26/2026 | $51.52 | $52.02 | $50.73 | $50.77 | 2.26M |
| 8/25/2026 | $51.78 | $52.05 | $51.19 | $51.51 | 2.68M |
| 8/24/2026 | $49.84 | $51.91 | $49.17 | $51.78 | 3.86M |
| 8/21/2026 | $51.07 | $51.10 | $49.63 | $49.83 | 3.11M |
| 8/20/2026 | $50.04 | $51.82 | $50.02 | $51.07 | 4.52M |
| 8/19/2026 | $48.99 | $50.97 | $48.60 | $50.67 | 5.86M |
| 8/18/2026 | $48.94 | $50.43 | $48.62 | $48.93 | 6.43M |
| 8/17/2026 | $48.38 | $49.23 | $47.64 | $48.86 | 4.42M |
| 8/14/2026 | $49.96 | $49.96 | $48.15 | $48.88 | 2.95M |
| 8/13/2026 | $48.84 | $50.13 | $47.82 | $50.08 | 3.35M |
| 8/12/2026 | $48.35 | $49.00 | $47.90 | $48.45 | 5.15M |
| 8/11/2026 | $48.73 | $50.00 | $47.51 | $49.39 | 5.90M |
| 8/10/2026 | $49.70 | $50.95 | $49.23 | $50.56 | 5.02M |
| 8/7/2026 | $50.00 | $51.06 | $46.35 | $50.17 | 14.31M |
| 8/6/2026 | $44.99 | $46.36 | $44.60 | $45.03 | 6.11M |
| 8/5/2026 | $46.16 | $46.49 | $44.94 | $45.35 | 3.34M |
| 8/4/2026 | $45.38 | $46.33 | $45.38 | $45.65 | 2.61M |
| 8/3/2026 | $44.87 | $45.90 | $44.81 | $45.39 | 2.71M |
| 7/31/2026 | $44.59 | $44.71 | $43.79 | $44.60 | 1.91M |
| 7/30/2026 | $45.21 | $45.31 | $44.03 | $44.75 | 1.93M |
| 7/29/2026 | $45.60 | $46.73 | $45.21 | $45.64 | 3.10M |
| 7/28/2026 | $44.50 | $45.63 | $44.43 | $45.62 | 3.34M |
| 7/27/2026 | $42.85 | $44.22 | $42.62 | $44.06 | 3.40M |
| 7/24/2026 | $42.98 | $43.57 | $42.20 | $42.21 | 2.40M |
| 7/23/2026 | $44.08 | $44.32 | $42.10 | $42.53 | 4.59M |
| 7/22/2026 | $45.00 | $45.21 | $43.86 | $44.73 | 4.12M |
| 7/21/2026 | $46.72 | $47.18 | $45.35 | $45.45 | 3.65M |
| 7/20/2026 | $45.66 | $47.09 | $45.60 | $46.75 | 2.75M |
| 7/17/2026 | $45.83 | $46.39 | $45.57 | $45.82 | 3.03M |
| 7/16/2026 | $48.05 | $48.24 | $45.95 | $46.23 | 6.23M |
| 7/15/2026 | $47.64 | $48.65 | $47.17 | $47.61 | 4.24M |
| 7/14/2026 | $48.29 | $48.38 | $47.32 | $47.71 | 4.36M |
| 7/13/2026 | $48.39 | $49.16 | $48.09 | $48.28 | 3.53M |
| 7/10/2026 | $48.28 | $49.07 | $47.57 | $48.39 | 6.37M |
| 7/9/2026 | $48.21 | $48.32 | $46.90 | $48.28 | 4.24M |
| 7/8/2026 | $47.90 | $48.01 | $46.45 | $47.73 | 3.44M |
| 7/7/2026 | $47.55 | $48.71 | $47.07 | $48.08 | 4.16M |
| 7/6/2026 | $46.12 | $47.47 | $45.96 | $47.35 | 3.51M |
| 7/2/2026 | $45.50 | $46.51 | $45.03 | $45.78 | 3.33M |
| 7/1/2026 | $43.07 | $45.26 | $42.25 | $44.83 | 7.06M |
| 6/30/2026 | $48.37 | $48.37 | $46.75 | $47.35 | 4.83M |
| 6/29/2026 | $47.72 | $49.21 | $47.15 | $47.23 | 4.72M |
| 6/26/2026 | $47.20 | $48.27 | $46.91 | $47.46 | 6.47M |
| 6/25/2026 | $47.12 | $47.25 | $45.92 | $46.80 | 2.45M |
| 6/24/2026 | $45.96 | $47.52 | $45.86 | $46.60 | 3.19M |
| 6/23/2026 | $44.54 | $46.63 | $44.35 | $46.09 | 4.59M |
| 6/22/2026 | $44.21 | $45.02 | $43.72 | $44.27 | 3.44M |
| 6/18/2026 | $43.51 | $47.13 | $43.42 | $44.55 | 9.73M |
| 6/17/2026 | $43.88 | $44.21 | $42.79 | $42.82 | 3.04M |
| 6/16/2026 | $42.25 | $44.56 | $42.25 | $44.21 | 4.32M |
| 6/15/2026 | $41.24 | $42.75 | $41.04 | $42.18 | 6.34M |
| 6/12/2026 | $41.78 | $41.80 | $40.02 | $41.25 | 3.13M |