America's Car-Mart, Inc.CRMTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.03 | $26.44 | $25.05 | $25.25 | 72,665 |
| 1/30/2026 | $24.93 | $25.94 | $24.30 | $25.72 | 88,000 |
| 1/29/2026 | $26.15 | $26.49 | $25.02 | $25.10 | 92,500 |
| 1/28/2026 | $26.96 | $27.11 | $26.03 | $26.29 | 75,826 |
| 1/27/2026 | $27.34 | $27.35 | $26.43 | $26.81 | 66,200 |
| 1/26/2026 | $27.20 | $27.73 | $26.65 | $27.35 | 96,939 |
| 1/23/2026 | $27.42 | $27.69 | $26.87 | $27.21 | 91,900 |
| 1/22/2026 | $28.05 | $28.65 | $27.20 | $27.54 | 97,300 |
| 1/21/2026 | $26.73 | $28.03 | $26.55 | $27.73 | 82,800 |
| 1/20/2026 | $27.36 | $27.99 | $26.49 | $26.65 | 60,425 |
| 1/16/2026 | $28.21 | $28.56 | $27.14 | $28.21 | 82,707 |
| 1/15/2026 | $27.45 | $28.29 | $27.01 | $28.25 | 110,646 |
| 1/14/2026 | $27.45 | $27.68 | $26.96 | $27.31 | 51,409 |
| 1/13/2026 | $27.92 | $27.93 | $27.22 | $27.61 | 71,000 |
| 1/12/2026 | $27.46 | $28.26 | $27.12 | $27.68 | 107,000 |
| 1/9/2026 | $27.96 | $28.40 | $26.85 | $28.17 | 71,200 |
| 1/8/2026 | $26.30 | $28.70 | $26.26 | $27.93 | 89,703 |
| 1/7/2026 | $26.00 | $26.77 | $25.35 | $26.35 | 98,418 |
| 1/6/2026 | $25.27 | $26.20 | $24.51 | $26.11 | 103,717 |
| 1/5/2026 | $24.29 | $25.70 | $24.11 | $25.25 | 146,240 |
| 1/2/2026 | $25.32 | $25.71 | $24.16 | $24.29 | 90,800 |
| 12/31/2025 | $26.24 | $26.61 | $25.01 | $25.26 | 172,000 |
| 12/30/2025 | $25.00 | $26.37 | $24.98 | $26.36 | 157,100 |
| 12/29/2025 | $25.82 | $26.31 | $25.03 | $25.24 | 145,637 |
| 12/26/2025 | $26.29 | $26.51 | $25.34 | $25.86 | 116,700 |
| 12/24/2025 | $25.54 | $26.74 | $25.54 | $26.35 | 88,800 |
| 12/23/2025 | $25.05 | $25.85 | $24.69 | $25.80 | 190,538 |
| 12/22/2025 | $26.83 | $27.12 | $24.90 | $25.12 | 159,900 |
| 12/19/2025 | $26.00 | $27.55 | $25.66 | $26.92 | 774,200 |
| 12/18/2025 | $27.01 | $28.65 | $26.10 | $26.20 | 255,949 |
| 12/17/2025 | $25.97 | $27.61 | $25.80 | $26.97 | 159,544 |
| 12/16/2025 | $24.76 | $26.43 | $24.00 | $25.98 | 242,713 |
| 12/15/2025 | $24.42 | $24.97 | $24.21 | $24.86 | 158,714 |
| 12/12/2025 | $25.51 | $25.77 | $24.11 | $24.20 | 142,318 |
| 12/11/2025 | $26.61 | $27.16 | $25.17 | $25.35 | 145,510 |
| 12/10/2025 | $27.57 | $28.51 | $26.25 | $26.84 | 234,500 |
| 12/9/2025 | $25.56 | $27.64 | $25.05 | $27.53 | 204,112 |
| 12/8/2025 | $26.17 | $27.08 | $25.53 | $25.56 | 205,956 |
| 12/5/2025 | $25.51 | $27.64 | $25.21 | $26.04 | 250,300 |
| 12/4/2025 | $23.69 | $26.18 | $23.54 | $25.86 | 458,000 |
| 12/3/2025 | $21.75 | $23.79 | $21.15 | $23.37 | 217,328 |
| 12/2/2025 | $21.48 | $22.28 | $20.89 | $21.92 | 141,930 |
| 12/1/2025 | $21.42 | $22.02 | $21.11 | $21.21 | 160,900 |
| 11/28/2025 | $21.82 | $22.12 | $21.50 | $21.65 | 82,111 |
| 11/26/2025 | $23.33 | $23.65 | $21.58 | $21.83 | 197,450 |
| 11/25/2025 | $21.26 | $23.65 | $21.26 | $23.52 | 194,000 |
| 11/24/2025 | $20.19 | $21.90 | $19.47 | $21.15 | 204,218 |
| 11/21/2025 | $18.44 | $20.31 | $18.43 | $20.23 | 139,713 |
| 11/20/2025 | $18.43 | $19.51 | $18.35 | $18.38 | 161,431 |
| 11/19/2025 | $19.02 | $19.06 | $18.17 | $18.19 | 133,521 |
| 11/18/2025 | $17.90 | $19.05 | $17.80 | $18.99 | 207,327 |
| 11/17/2025 | $18.25 | $18.56 | $17.78 | $17.92 | 165,900 |
| 11/14/2025 | $18.53 | $18.53 | $18.09 | $18.23 | 198,358 |
| 11/13/2025 | $19.50 | $19.79 | $18.70 | $18.74 | 130,336 |
| 11/12/2025 | $19.20 | $19.95 | $19.20 | $19.51 | 135,332 |
| 11/11/2025 | $19.78 | $19.87 | $19.23 | $19.34 | 108,000 |
| 11/10/2025 | $19.92 | $20.18 | $19.49 | $19.64 | 141,100 |
| 11/7/2025 | $20.59 | $20.61 | $19.56 | $19.64 | 190,500 |
| 11/6/2025 | $21.57 | $21.57 | $19.90 | $20.65 | 242,100 |
| 11/5/2025 | $21.53 | $22.52 | $20.94 | $21.71 | 215,800 |
| 11/4/2025 | $21.59 | $21.69 | $20.89 | $21.34 | 216,511 |