America's Car-Mart, Inc. CRMT
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$1,00-0,02 (-%1,96)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,00 | -%1,87 | $1,05 | $1,13 | $1,00 | 272,57K |
| 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 |