America's Car-Mart, Inc. CRMT
NASDAQ · United States · Retail Trade
$1.04+0.02 (+1.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.03 | +1.47% | $1.05 | $1.13 | $1.00 | 250.87K |
| 2026-09-30 | $1.02 | 0.00% | $1.03 | $1.09 | $1.01 | 308.90K |
| 2026-09-29 | $1.02 | -0.97% | $1.03 | $1.14 | $1.00 | 381.20K |
| 2026-09-28 | $1.03 | -2.83% | $1.17 | $1.17 | $1.01 | 516.60K |
| 2026-09-25 | $1.06 | -22.06% | $1.40 | $1.40 | $1.06 | 965.20K |
| 2026-09-24 | $1.36 | -18.56% | $1.68 | $1.69 | $1.34 | 423.40K |
| 2026-09-23 | $1.67 | -1.76% | $1.69 | $1.71 | $1.63 | 124.90K |
| 2026-09-22 | $1.70 | +3.03% | $1.63 | $1.72 | $1.62 | 179.70K |
| 2026-09-21 | $1.65 | -5.17% | $1.77 | $1.80 | $1.64 | 196.20K |
| 2026-09-18 | $1.74 | -2.25% | $1.82 | $1.93 | $1.71 | 296.70K |
| 2026-09-17 | $1.78 | -1.66% | $1.85 | $1.87 | $1.70 | 163.30K |
| 2026-09-16 | $1.81 | +7.74% | $1.67 | $1.90 | $1.62 | 429.70K |
| 2026-09-15 | $1.68 | -4.55% | $1.76 | $1.79 | $1.64 | 227.20K |
| 2026-09-14 | $1.76 | -7.37% | $1.89 | $2.02 | $1.74 | 608.20K |
| 2026-09-11 | $1.90 | +19.50% | $1.68 | $2.14 | $1.63 | 2.97M |
| 2026-09-10 | $1.59 | +7.43% | $1.46 | $1.69 | $1.37 | 1.38M |
| 2026-09-09 | $1.48 | -40.56% | $2.14 | $2.14 | $1.40 | 2.84M |
| 2026-09-08 | $2.49 | +3.75% | $2.42 | $2.63 | $2.30 | 345.20K |
| 2026-09-04 | $2.40 | +8.60% | $2.20 | $2.45 | $2.13 | 190.70K |
| 2026-09-03 | $2.21 | -0.90% | $2.26 | $2.37 | $2.18 | 175.30K |
| 2026-09-02 | $2.23 | -0.45% | $2.25 | $2.32 | $2.21 | 91.30K |
| 2026-09-01 | $2.24 | -2.61% | $2.29 | $2.29 | $2.18 | 180.50K |
| 2026-08-31 | $2.30 | -3.36% | $2.36 | $2.42 | $2.27 | 252.80K |
| 2026-08-28 | $2.38 | +3.03% | $2.34 | $2.44 | $2.29 | 123.50K |
| 2026-08-27 | $2.31 | +4.52% | $2.17 | $2.38 | $2.13 | 219.20K |
| 2026-08-26 | $2.21 | -5.96% | $2.34 | $2.37 | $2.14 | 152.80K |
| 2026-08-25 | $2.35 | +5.86% | $2.20 | $2.48 | $2.20 | 144.00K |
| 2026-08-24 | $2.22 | -6.72% | $2.38 | $2.40 | $2.16 | 259.90K |
| 2026-08-21 | $2.38 | -15.90% | $2.87 | $2.94 | $2.36 | 386.00K |
| 2026-08-20 | $2.83 | -8.12% | $3.03 | $3.10 | $2.81 | 316.10K |
| 2026-08-19 | $3.08 | 0.00% | $3.03 | $3.21 | $3.02 | 152.00K |
| 2026-08-18 | $3.08 | -1.91% | $3.09 | $3.18 | $3.02 | 120.20K |
| 2026-08-17 | $3.14 | +1.62% | $3.07 | $3.30 | $3.02 | 255.50K |
| 2026-08-14 | $3.09 | 0.00% | $3.03 | $3.20 | $2.94 | 184.70K |
| 2026-08-13 | $3.09 | -1.90% | $3.15 | $3.32 | $3.02 | 178.10K |
| 2026-08-12 | $3.15 | -2.17% | $3.29 | $3.29 | $3.05 | 199.40K |
| 2026-08-11 | $3.22 | +2.88% | $3.11 | $3.31 | $3.11 | 80.10K |
| 2026-08-10 | $3.13 | -3.10% | $3.23 | $3.37 | $3.11 | 139.50K |
| 2026-08-07 | $3.23 | -2.12% | $3.31 | $3.43 | $3.18 | 181.10K |
| 2026-08-06 | $3.30 | -3.23% | $3.38 | $3.49 | $3.26 | 77.90K |
| 2026-08-05 | $3.41 | +3.02% | $3.31 | $3.44 | $3.12 | 129.60K |
| 2026-08-04 | $3.31 | -5.43% | $3.45 | $3.66 | $3.27 | 304.80K |
| 2026-08-03 | $3.50 | +9.72% | $3.10 | $3.67 | $3.05 | 353.50K |
| 2026-07-31 | $3.19 | -0.62% | $3.21 | $3.25 | $3.00 | 194.80K |
| 2026-07-30 | $3.21 | +3.22% | $3.18 | $3.26 | $3.10 | 135.30K |
| 2026-07-29 | $3.11 | -4.60% | $3.20 | $3.28 | $3.00 | 211.40K |
| 2026-07-28 | $3.26 | -2.69% | $3.30 | $3.45 | $3.23 | 123.90K |
| 2026-07-27 | $3.35 | +10.20% | $3.12 | $3.56 | $3.12 | 276.30K |
| 2026-07-24 | $3.04 | -16.48% | $3.56 | $3.64 | $3.00 | 414.90K |
| 2026-07-23 | $3.64 | -0.55% | $3.51 | $3.79 | $3.35 | 352.40K |
| 2026-07-22 | $3.66 | -6.15% | $4.06 | $4.12 | $3.60 | 323.10K |
| 2026-07-21 | $3.90 | +13.04% | $3.45 | $3.95 | $3.03 | 694.50K |
| 2026-07-20 | $3.45 | -8.49% | $3.74 | $3.86 | $3.44 | 265.90K |
| 2026-07-17 | $3.77 | -10.02% | $3.96 | $4.46 | $3.66 | 498.60K |
| 2026-07-16 | $4.19 | -2.33% | $4.36 | $4.74 | $3.75 | 584.10K |
| 2026-07-15 | $4.29 | +0.23% | $4.21 | $4.60 | $3.95 | 1.30M |
| 2026-07-14 | $4.28 | +41.72% | $2.93 | $4.34 | $2.90 | 5.36M |
| 2026-07-13 | $3.02 | -6.79% | $3.26 | $3.64 | $3.01 | 517.80K |
| 2026-07-10 | $3.24 | -6.90% | $3.52 | $3.60 | $3.22 | 261.80K |
| 2026-07-09 | $3.48 | +5.14% | $3.31 | $3.70 | $3.10 | 397.20K |
| 2026-07-08 | $3.31 | +3.12% | $3.25 | $3.37 | $3.01 | 402.60K |
| 2026-07-07 | $3.21 | +8.08% | $3.00 | $3.23 | $2.85 | 352.70K |
| 2026-07-06 | $2.97 | +12.08% | $2.65 | $3.00 | $2.56 | 375.90K |
| 2026-07-02 | $2.65 | -5.02% | $2.80 | $3.24 | $2.60 | 814.30K |
| 2026-07-01 | $2.79 | 0.00% | $2.75 | $3.04 | $2.75 | 427.70K |
| 2026-06-30 | $2.79 | +8.98% | $2.57 | $2.85 | $2.55 | 434.80K |
| 2026-06-29 | $2.56 | -1.54% | $2.51 | $2.64 | $2.43 | 721.60K |
| 2026-06-26 | $2.60 | -31.40% | $3.42 | $3.55 | $2.28 | 3.55M |
| 2026-06-25 | $3.79 | +6.16% | $3.61 | $4.22 | $3.43 | 1.05M |
| 2026-06-24 | $3.57 | -7.51% | $3.78 | $4.24 | $3.54 | 1.80M |
| 2026-06-23 | $3.86 | +28.24% | $2.89 | $4.16 | $2.86 | 12.21M |
| 2026-06-22 | $3.01 | +25.42% | $3.53 | $3.53 | $2.87 | 48.26M |
| 2026-06-18 | $2.40 | +8.60% | $2.19 | $2.42 | $2.05 | 764.20K |
| 2026-06-17 | $2.21 | -5.56% | $2.31 | $2.45 | $2.20 | 815.10K |
| 2026-06-16 | $2.34 | -2.90% | $2.45 | $3.00 | $2.16 | 1.39M |
| 2026-06-15 | $2.41 | +15.31% | $2.35 | $2.88 | $2.10 | 2.62M |
| 2026-06-12 | $2.09 | -22.30% | $2.65 | $2.68 | $1.91 | 2.91M |
| 2026-06-11 | $2.69 | +13.50% | $2.10 | $2.96 | $1.94 | 2.43M |
| 2026-06-10 | $2.37 | -55.03% | $5.17 | $5.82 | $1.38 | 7.93M |
| 2026-06-09 | $5.27 | -19.05% | $6.50 | $6.81 | $5.25 | 327.60K |
| 2026-06-08 | $6.51 | -15.78% | $7.17 | $7.17 | $6.51 | 190.60K |
| 2026-06-05 | $7.73 | -1.53% | $7.86 | $8.00 | $7.21 | 141.30K |
| 2026-06-04 | $7.85 | +6.51% | $7.45 | $7.85 | $7.17 | 194.80K |
| 2026-06-03 | $7.37 | -11.63% | $7.83 | $8.63 | $7.32 | 253.70K |
| 2026-06-02 | $8.34 | +21.57% | $6.95 | $8.37 | $6.50 | 616.60K |
| 2026-06-01 | $6.86 | -44.18% | $12.01 | $12.12 | $6.68 | 1.08M |
| 2026-05-29 | $12.29 | -4.28% | $12.87 | $13.10 | $12.20 | 69.20K |
| 2026-05-28 | $12.84 | +4.39% | $12.21 | $12.92 | $11.94 | 75.60K |
| 2026-05-27 | $12.30 | +4.50% | $11.89 | $12.75 | $11.80 | 56.30K |
| 2026-05-26 | $11.77 | -0.93% | $11.98 | $12.30 | $11.55 | 63.70K |