America's Car-Mart, Inc. - Common Stock (CRMT)

Historical Prices For America's Car-Mart, Inc. - Common Stock (CRMT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	26.05	26.09	25.23	25.63	114,264	25.63
10/22/2025	27.67	27.94	26.25	26.31	142,543	26.31
10/21/2025	26.80	28.45	26.46	27.80	148,800	27.80
10/20/2025	25.00	26.94	24.85	26.86	142,340	26.86
10/17/2025	25.10	25.73	24.86	24.87	119,550	24.87
10/16/2025	26.54	26.81	25.26	25.36	147,322	25.36
10/15/2025	26.44	26.97	26.23	26.74	111,011	26.74
10/14/2025	25.51	27.02	25.34	26.29	152,860	26.29
10/13/2025	25.45	25.87	25.08	25.83	180,267	25.83
10/10/2025	26.27	26.60	25.06	25.06	234,089	25.06
10/09/2025	26.52	26.81	25.88	26.41	101,543	26.41
10/08/2025	27.10	27.47	26.12	26.56	113,854	26.56
10/07/2025	28.09	28.60	26.47	26.89	176,781	26.89
10/06/2025	30.63	30.63	28.06	28.09	149,856	28.09
10/03/2025	28.81	30.75	28.47	30.59	155,108	30.59
10/02/2025	28.59	29.07	28.32	28.81	111,756	28.81
10/01/2025	29.17	29.25	28.42	28.75	158,626	28.75
9/30/2025	29.38	29.62	28.05	29.21	196,626	29.21
9/29/2025	30.28	30.28	28.82	29.39	365,729	29.39
9/26/2025	30.58	30.98	30.01	30.27	129,108	30.27
9/25/2025	31.61	31.63	30.52	30.69	169,643	30.69
9/24/2025	32.30	32.77	31.34	31.86	129,444	31.86
9/23/2025	33.20	33.42	32.13	32.16	101,268	32.16
9/22/2025	32.65	33.19	31.83	32.84	185,211	32.84
9/19/2025	34.14	34.14	32.66	32.77	419,821	32.77
9/18/2025	32.48	34.60	32.21	34.14	276,337	34.14
9/17/2025	33.35	33.72	32.04	32.20	255,597	32.20
9/16/2025	34.00	34.20	32.70	33.69	198,389	33.69
9/15/2025	34.80	34.80	33.50	34.21	169,200	34.21
9/12/2025	35.38	35.38	33.93	34.55	203,082	34.55
9/11/2025	34.02	35.49	33.50	35.36	162,140	35.36
9/10/2025	37.45	37.45	34.37	34.38	146,903	34.38
9/09/2025	36.00	37.74	35.54	37.65	341,184	37.65
9/08/2025	36.13	36.40	34.77	35.94	223,769	35.94
9/05/2025	37.21	38.04	35.24	36.12	301,131	36.12
9/04/2025	36.31	37.87	34.02	36.51	980,513	36.51
9/03/2025	44.62	45.38	44.18	44.65	222,258	44.65
9/02/2025	44.42	45.33	44.13	45.09	176,579	45.09
8/29/2025	46.40	46.40	44.65	44.81	90,079	44.81
8/28/2025	47.01	47.01	45.83	46.48	100,375	46.48
8/27/2025	46.08	47.37	45.99	46.71	61,279	46.71
8/26/2025	46.25	46.68	45.69	46.10	73,413	46.10
8/25/2025	47.47	47.50	46.20	46.37	71,588	46.37
8/22/2025	45.23	47.93	45.08	47.44	120,797	47.44
8/21/2025	43.82	44.86	43.70	44.68	53,689	44.68
8/20/2025	45.25	45.62	44.29	44.38	58,117	44.38
8/19/2025	44.78	45.80	44.57	44.87	60,293	44.87
8/18/2025	44.64	45.24	44.42	44.71	59,762	44.71
8/15/2025	45.62	46.70	44.53	44.75	97,047	44.75
8/14/2025	45.23	46.36	44.80	45.23	103,780	45.23
8/13/2025	45.92	47.36	45.80	46.37	105,804	46.37
8/12/2025	45.05	46.22	44.66	45.66	117,876	45.66
8/11/2025	43.00	45.37	42.80	44.93	102,530	44.93
8/08/2025	43.40	45.00	40.08	42.94	146,093	42.94
8/07/2025	45.10	45.10	41.35	41.35	78,891	41.35
8/06/2025	43.77	44.46	43.49	44.44	67,486	44.44
8/05/2025	43.14	43.89	42.64	43.76	80,017	43.76
8/04/2025	43.00	43.47	42.67	42.73	100,412	42.73
8/01/2025	44.14	44.14	42.11	42.79	144,538	42.79
7/31/2025	45.70	45.90	44.83	45.04	77,080	45.04
7/30/2025	48.60	48.79	45.23	45.57	119,775	45.57
7/29/2025	51.01	51.94	48.66	49.27	88,611	49.27
7/28/2025	52.17	52.22	50.40	50.64	68,646	50.64
7/25/2025	52.29	52.64	51.19	52.04	101,055	52.04
7/24/2025	55.56	56.05	51.88	51.97	52,244	51.97