Instacart (Maplebear Inc.)CARTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.92 | $38.45 | $37.48 | $37.81 | 5.42M |
| 1/30/2026 | $37.75 | $38.14 | $36.85 | $37.16 | 4.11M |
| 1/29/2026 | $37.90 | $37.95 | $36.71 | $37.08 | 4.24M |
| 1/28/2026 | $38.62 | $38.88 | $37.53 | $37.82 | 3.83M |
| 1/27/2026 | $40.31 | $40.31 | $36.84 | $37.96 | 7.85M |
| 1/26/2026 | $40.13 | $40.83 | $40.09 | $40.35 | 4.69M |
| 1/23/2026 | $38.70 | $40.07 | $38.51 | $39.90 | 6.34M |
| 1/22/2026 | $39.25 | $39.75 | $38.01 | $38.41 | 8.06M |
| 1/21/2026 | $38.83 | $39.61 | $38.52 | $39.00 | 4.46M |
| 1/20/2026 | $39.16 | $39.52 | $38.41 | $38.55 | 5.86M |
| 1/16/2026 | $39.84 | $39.90 | $38.85 | $39.41 | 6.50M |
| 1/15/2026 | $40.00 | $40.37 | $38.95 | $39.81 | 7.95M |
| 1/14/2026 | $41.18 | $41.46 | $40.10 | $40.86 | 5.02M |
| 1/13/2026 | $41.90 | $42.13 | $40.66 | $41.28 | 4.39M |
| 1/12/2026 | $41.15 | $43.15 | $40.82 | $41.91 | 6.41M |
| 1/9/2026 | $43.20 | $43.20 | $40.28 | $41.17 | 8.48M |
| 1/8/2026 | $44.71 | $44.77 | $43.02 | $43.03 | 4.51M |
| 1/7/2026 | $45.01 | $45.20 | $44.61 | $44.67 | 3.26M |
| 1/6/2026 | $44.00 | $45.07 | $43.24 | $44.42 | 3.96M |
| 1/5/2026 | $43.79 | $44.40 | $43.09 | $43.96 | 3.99M |
| 1/2/2026 | $45.05 | $45.31 | $43.61 | $43.91 | 4.07M |
| 12/31/2025 | $44.79 | $45.36 | $44.78 | $44.98 | 2.18M |
| 12/30/2025 | $45.31 | $45.50 | $44.87 | $44.96 | 2.33M |
| 12/29/2025 | $45.77 | $46.00 | $45.00 | $45.37 | 3.17M |
| 12/26/2025 | $45.30 | $46.01 | $45.30 | $45.85 | 2.31M |
| 12/24/2025 | $45.00 | $45.98 | $44.95 | $45.65 | 1.54M |
| 12/23/2025 | $45.46 | $45.47 | $44.83 | $45.03 | 3.22M |
| 12/22/2025 | $46.01 | $46.02 | $44.42 | $45.02 | 4.61M |
| 12/19/2025 | $44.88 | $46.33 | $44.70 | $45.94 | 5.95M |
| 12/18/2025 | $45.65 | $45.80 | $43.92 | $44.95 | 8.12M |
| 12/17/2025 | $45.82 | $46.61 | $45.31 | $45.65 | 3.46M |
| 12/16/2025 | $45.47 | $46.13 | $45.47 | $45.57 | 3.28M |
| 12/15/2025 | $44.70 | $45.84 | $44.46 | $45.40 | 4.00M |
| 12/12/2025 | $44.86 | $45.31 | $44.52 | $44.96 | 3.32M |
| 12/11/2025 | $43.18 | $45.08 | $42.97 | $44.65 | 5.10M |
| 12/10/2025 | $45.51 | $45.54 | $42.85 | $43.49 | 7.37M |
| 12/9/2025 | $44.71 | $47.29 | $44.66 | $46.24 | 5.81M |
| 12/8/2025 | $44.43 | $44.86 | $43.81 | $44.50 | 3.56M |
| 12/5/2025 | $43.12 | $44.27 | $43.09 | $44.18 | 3.36M |
| 12/4/2025 | $42.62 | $43.35 | $42.56 | $43.13 | 3.43M |
| 12/3/2025 | $41.60 | $42.93 | $41.51 | $42.62 | 3.42M |
| 12/2/2025 | $41.68 | $41.95 | $41.07 | $41.53 | 6.74M |
| 12/1/2025 | $41.76 | $42.86 | $41.41 | $42.79 | 5.32M |
| 11/28/2025 | $42.33 | $42.60 | $41.93 | $42.01 | 2.32M |
| 11/26/2025 | $42.13 | $42.73 | $41.87 | $42.20 | 3.88M |
| 11/25/2025 | $40.74 | $42.65 | $40.70 | $42.19 | 5.55M |
| 11/24/2025 | $40.39 | $41.10 | $40.27 | $40.44 | 5.48M |
| 11/21/2025 | $40.02 | $41.05 | $39.64 | $40.19 | 5.63M |
| 11/20/2025 | $41.40 | $41.95 | $40.08 | $40.14 | 5.79M |
| 11/19/2025 | $41.25 | $41.79 | $41.00 | $41.43 | 4.98M |
| 11/18/2025 | $40.71 | $41.84 | $40.51 | $41.23 | 5.29M |
| 11/17/2025 | $40.66 | $41.94 | $40.29 | $40.51 | 8.64M |
| 11/14/2025 | $39.54 | $41.75 | $39.54 | $41.05 | 8.07M |
| 11/13/2025 | $39.44 | $40.74 | $39.44 | $40.33 | 6.08M |
| 11/12/2025 | $39.63 | $40.35 | $39.28 | $39.41 | 6.46M |
| 11/11/2025 | $38.03 | $40.28 | $38.03 | $39.20 | 12.71M |
| 11/10/2025 | $38.69 | $38.80 | $35.25 | $37.33 | 12.56M |
| 11/7/2025 | $35.04 | $36.99 | $35.00 | $36.75 | 15.13M |
| 11/6/2025 | $36.31 | $36.31 | $34.78 | $34.98 | 6.52M |
| 11/5/2025 | $36.67 | $36.84 | $35.96 | $36.39 | 4.84M |
| 11/4/2025 | $36.71 | $37.45 | $36.06 | $36.47 | 6.75M |