Dark

CRMT
America's Car Mart Inc
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

49.28USD-0.675%(-0.33)42,654

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:10:30 AM EDT

47.29USD-4.676%(-2.32)0

After-hours

May 8, 2025 4:00:30 PM EDT

49.61USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	49.27	50.0200	48.5650	49.290	-0.645%	42,654	0.000%
2025-05-08	46.97	50.2500	46.9700	49.610	+6.209%	52,578	-0.645%
2025-05-07	47.63	48.2450	46.4400	46.710	-1.414%	37,648	+5.523%
2025-05-06	47.96	48.0600	47.2250	47.380	-1.394%	30,391	+4.031%
2025-05-05	48.04	48.8150	47.8700	48.050	-0.311%	53,923	+2.581%
2025-05-02	48.39	49.5100	48.2000	48.200	+0.753%	37,643	+2.261%
2025-05-01	47.49	48.0900	46.8200	47.840	+0.886%	41,796	+3.031%
2025-04-30	47.93	47.9300	46.4000	47.420	-2.488%	58,545	+3.943%
2025-04-29	49.25	49.2500	47.8000	48.630	-1.259%	41,368	+1.357%
2025-04-28	48.94	50.0550	48.2900	49.250	+0.244%	37,329	+0.081%
2025-04-25	49.52	49.8399	48.5400	49.130	-0.988%	48,534	+0.326%
2025-04-24	48.19	49.7700	48.1900	49.620	+2.489%	46,607	-0.665%
2025-04-23	49.65	51.5500	48.3400	48.415	+0.823%	74,378	+1.807%
2025-04-22	47.33	48.2900	46.4750	48.020	+3.447%	62,946	+2.645%
2025-04-21	47.77	47.8300	46.3600	46.420	-3.392%	45,926	+6.183%
2025-04-17	46.84	48.1500	46.3000	48.050	+2.365%	57,153	+2.581%
2025-04-16	46.52	47.0200	45.8100	46.940	+0.643%	57,043	+5.006%
2025-04-15	46.57	46.9100	45.7000	46.640	+0.452%	72,368	+5.682%
2025-04-14	46.52	47.3883	44.4500	46.430	+1.776%	90,544	+6.160%
2025-04-11	46.11	46.2400	44.3500	45.620	-2.103%	121,058	+8.045%
2025-04-10	45.92	46.8050	44.2200	46.600	-1.895%	153,207	+5.773%
2025-04-09	42.45	48.9050	42.4500	47.500	+9.195%	126,181	+3.768%
2025-04-08	45.33	47.9300	43.0150	43.500	-0.389%	135,138	+13.310%
2025-04-07	41.79	45.8200	41.2000	43.670	+0.046%	109,377	+12.869%
2025-04-04	42.48	44.5750	40.3300	43.650	-2.174%	103,435	+12.921%
2025-04-03	44.21	45.6000	41.5800	44.620	-6.300%	137,194	+10.466%
2025-04-02	44.94	47.8100	44.5100	47.620	+4.798%	63,414	+3.507%
2025-04-01	44.75	45.6650	44.2700	45.440	+0.110%	57,986	+8.473%
2025-03-31	44.46	46.0350	43.4100	45.390	-0.461%	78,036	+8.592%
2025-03-28	47.08	47.0800	44.7950	45.600	-3.737%	71,471	+8.092%
2025-03-27	47.53	48.2800	47.2000	47.370	-1.086%	64,655	+4.053%
2025-03-26	48.27	48.3600	46.8300	47.890	-1.135%	50,231	+2.923%
2025-03-25	49.10	50.4900	48.1500	48.440	-2.643%	51,172	+1.755%
2025-03-24	48.22	50.0500	47.4200	49.755	+4.549%	52,289	-0.935%
2025-03-21	47.32	48.0750	46.6300	47.590	-1.019%	114,613	+3.572%
2025-03-20	47.49	48.3900	46.8450	48.080	+0.607%	51,709	+2.517%
2025-03-19	45.59	48.3800	45.5900	47.790	+4.573%	64,391	+3.139%
2025-03-18	46.76	46.7600	45.4700	45.700	-3.607%	66,227	+7.856%
2025-03-17	45.78	47.9700	45.6500	47.410	+2.552%	77,761	+3.965%
2025-03-14	45.44	47.0300	45.1800	46.230	+2.143%	87,689	+6.619%
2025-03-13	47.77	47.8900	44.5100	45.260	+0.600%	98,645	+8.904%
2025-03-12	44.24	45.5600	43.1800	44.990	+1.397%	110,084	+9.558%
2025-03-11	44.21	45.1300	42.7600	44.370	-0.292%	118,779	+11.089%
2025-03-10	43.82	45.1400	41.3800	44.500	-0.090%	347,084	+10.764%
2025-03-07	44.75	46.4700	43.9350	44.540	+0.157%	201,652	+10.665%
2025-03-06	44.18	46.7400	41.1200	44.470	+15.928%	333,890	+10.839%
2025-03-05	38.00	39.0000	36.8600	38.360	+0.947%	174,421	+28.493%
2025-03-04	38.32	38.7600	36.4000	38.000	-2.614%	149,007	+29.711%
2025-03-03	41.90	42.4200	38.8500	39.020	-6.785%	316,696	+26.320%
2025-02-28	41.57	42.1500	41.1900	41.860	+0.312%	65,659	+17.750%
2025-02-27	43.08	43.8700	41.5400	41.730	-2.999%	79,713	+18.116%
2025-02-26	43.81	44.8300	42.5100	43.020	-2.138%	77,881	+14.575%
2025-02-25	44.28	45.0100	43.6300	43.960	-1.169%	78,168	+12.125%
2025-02-24	46.89	46.8900	43.4800	44.480	+0.486%	90,408	+10.814%
2025-02-21	47.67	47.7500	43.9500	44.265	-6.298%	79,203	+11.352%
2025-02-20	48.86	48.8600	45.9900	47.240	-4.411%	147,172	+4.340%
2025-02-19	48.96	49.5000	47.9350	49.420	-0.343%	43,867	-0.263%
2025-02-18	51.24	51.8000	49.2350	49.590	-1.333%	55,397	-0.605%
2025-02-14	51.81	52.4000	50.1200	50.260	-1.740%	48,919	-1.930%
2025-02-13	50.06	51.2300	49.2200	51.150	+2.300%	36,758	-3.636%
2025-02-12	50.49	51.0000	49.0300	50.000	-1.303%	68,354	-1.420%
2025-02-11	49.71	50.7400	48.9600	50.660	+1.118%	55,221	-2.704%
2025-02-10	49.51	50.2383	48.8000	50.100	+1.747%	55,184	-1.617%
2025-02-07	49.31	49.7000	47.4700	49.240	-0.726%	45,998	+0.102%
2025-02-06	49.76	50.2800	49.0100	49.600	+0.263%	49,353	-0.625%
2025-02-05	47.97	49.5050	47.6100	49.470	+3.929%	68,134	-0.364%
2025-02-04	47.08	47.9600	47.0800	47.600	+0.253%	70,210	+3.550%
2025-02-03	47.98	48.5250	46.6900	47.480	-2.485%	68,064	+3.812%
2025-01-31	50.07	50.2550	48.5800	48.690	-2.834%	70,118	+1.232%
2025-01-30	50.00	50.5150	49.3900	50.110	+1.294%	65,791	-1.636%
2025-01-29	50.38	50.4500	48.8700	49.470	-2.272%	57,927	-0.364%
2025-01-28	49.69	51.2350	48.2000	50.620	+1.687%	50,053	-2.627%
2025-01-27	49.77	50.9800	49.2000	49.780	0.000%	76,081	-0.984%
2025-01-24	48.54	50.2900	48.4100	49.780	+2.428%	61,930	-0.984%
2025-01-23	47.68	48.9350	47.6800	48.600	+1.887%	171,300	+1.420%
2025-01-22	47.93	48.1750	47.2650	47.700	-0.646%	82,952	+3.333%
2025-01-21	46.47	49.2100	46.3200	48.010	+3.850%	188,873	+2.666%
2025-01-17	45.80	46.8800	45.0600	46.230	+1.604%	117,837	+6.619%
2025-01-16	45.99	45.9900	45.1200	45.500	-1.022%	59,400	+8.330%
2025-01-15	45.93	46.4500	45.8300	45.970	+3.373%	55,445	+7.222%
2025-01-14	44.30	44.7500	43.7700	44.470	+0.770%	68,813	+10.839%
2025-01-13	43.96	44.5800	43.1300	44.130	-1.142%	86,774	+11.693%
2025-01-10	46.00	46.0700	44.4200	44.640	-4.656%	83,218	+10.417%
2025-01-08	47.47	47.6200	46.5200	46.820	-2.641%	87,018	+5.276%
2025-01-07	48.77	50.1600	47.5600	48.090	-0.723%	122,183	+2.495%
2025-01-06	49.27	50.3200	48.3100	48.440	-1.585%	85,209	+1.755%
2025-01-03	49.84	49.8400	48.2700	49.220	-1.185%	73,580	+0.142%
2025-01-02	51.47	51.9000	49.2400	49.810	-2.810%	77,906	-1.044%
2024-12-31	51.16	52.2000	50.8300	51.250	+0.196%	70,384	-3.824%
2024-12-30	52.12	52.1500	50.5204	51.150	-2.218%	58,330	-3.636%
2024-12-27	53.30	53.5300	51.8500	52.310	-2.552%	79,003	-5.773%
2024-12-26	53.22	53.9265	52.4600	53.680	+1.035%	48,508	-8.178%
2024-12-24	53.17	53.5500	52.9800	53.130	-0.300%	29,744	-7.228%
2024-12-23	53.23	53.8100	52.2500	53.290	+0.282%	89,375	-7.506%
2024-12-20	52.99	56.0383	52.2400	53.140	-0.840%	392,779	-7.245%
2024-12-19	53.47	54.0000	52.0900	53.590	+1.689%	116,120	-8.024%
2024-12-18	55.85	56.0000	52.7000	52.700	-4.805%	207,974	-6.471%
2024-12-17	55.53	55.9200	54.5401	55.360	-1.178%	118,266	-10.965%
2024-12-16	55.60	56.1000	55.1400	56.020	+1.302%	101,763	-12.014%
2024-12-13	55.29	55.3500	54.2100	55.300	0.000%	122,459	-10.868%
2024-12-12	55.37	55.6700	54.7000	55.300	-0.342%	117,552	-10.868%
2024-12-11	56.09	56.2400	54.7500	55.490	-0.457%	82,920	-11.173%
2024-12-10	57.12	57.1200	54.9348	55.745	-2.985%	106,252	-11.580%
2024-12-09	54.34	58.3800	54.3400	57.460	+7.122%	200,341	-14.219%
2024-12-06	53.40	53.7600	50.5900	53.640	+1.208%	161,682	-8.110%
2024-12-05	55.42	59.0100	52.3240	53.000	+15.974%	468,795	-7.000%
2024-12-04	45.50	46.0700	45.3500	45.700	-0.284%	79,360	+7.856%
2024-12-03	46.38	46.3800	45.1100	45.830	-0.065%	117,443	+7.550%
2024-12-02	46.52	47.5800	45.1350	45.860	-0.650%	71,736	+7.479%
2024-11-29	47.86	48.4300	46.0600	46.160	-2.224%	45,186	+6.781%
2024-11-27	46.70	48.6700	46.7000	47.210	+1.418%	120,329	+4.406%
2024-11-26	46.73	47.2500	45.5000	46.550	-1.793%	80,975	+5.886%
2024-11-25	45.18	48.4000	45.1800	47.400	+5.639%	355,266	+3.987%
2024-11-22	43.28	44.9600	43.2450	44.870	+4.179%	110,967	+9.851%
2024-11-21	42.29	43.3350	41.9700	43.070	+3.162%	132,041	+14.442%
2024-11-20	41.53	42.1700	40.8000	41.750	+0.024%	141,059	+18.060%
2024-11-19	41.48	41.9100	41.0350	41.740	-0.690%	120,634	+18.088%
2024-11-18	41.97	42.6600	41.7250	42.030	+0.622%	97,500	+17.273%
2024-11-15	42.33	42.6750	41.4150	41.770	-0.995%	123,140	+18.003%
2024-11-14	42.08	43.0650	41.8800	42.190	+0.024%	94,491	+16.829%
2024-11-13	41.76	43.6500	41.7600	42.180	+0.429%	74,628	+16.856%
2024-11-12	42.94	43.6200	41.5300	42.000	-3.470%	51,695	+17.357%
2024-11-11	42.66	43.8900	42.6200	43.510	+2.982%	43,481	+13.284%
2024-11-08	42.99	43.1000	41.6300	42.250	-1.285%	34,289	+16.663%
2024-11-07	43.16	44.0700	42.4016	42.800	-0.326%	70,836	+15.164%
2024-11-06	42.50	43.7403	42.4450	42.940	+7.808%	111,622	+14.788%
2024-11-05	39.02	39.8900	38.8037	39.830	+2.391%	41,262	+23.751%
2024-11-04	38.28	39.7700	38.2800	38.900	+1.806%	66,568	+26.710%
2024-11-01	39.27	40.0900	37.9800	38.210	-2.126%	85,907	+28.998%
2024-10-31	39.74	39.7600	38.7300	39.040	-1.514%	75,015	+26.255%
2024-10-30	39.66	41.1550	39.5600	39.640	-0.726%	50,569	+24.344%
2024-10-29	40.11	40.3600	39.5500	39.930	-0.820%	59,729	+23.441%
2024-10-28	40.00	40.7000	39.8200	40.260	+1.692%	74,735	+22.429%
2024-10-25	39.66	40.0600	39.1300	39.590	+0.025%	69,156	+24.501%
2024-10-24	39.82	40.2200	39.2250	39.580	-0.352%	59,683	+24.533%
2024-10-23	39.83	40.6600	39.2250	39.720	-1.120%	88,828	+24.094%
2024-10-22	40.46	40.5600	39.6300	40.170	-1.737%	88,550	+22.704%
2024-10-21	42.78	42.7800	40.7100	40.880	-4.397%	94,046	+20.572%
2024-10-18	44.88	45.0000	42.5800	42.760	-4.575%	148,208	+15.271%
2024-10-17	45.38	45.4000	44.6200	44.810	-0.643%	57,824	+9.998%
2024-10-16	43.19	45.4199	43.1900	45.100	+4.884%	204,388	+9.290%
2024-10-15	41.85	43.1400	41.4200	43.000	+2.601%	182,218	+14.628%
2024-10-14	42.48	42.4800	41.6500	41.910	-2.057%	60,434	+17.609%
2024-10-11	40.78	43.0000	40.7800	42.790	+4.315%	149,123	+15.190%
2024-10-10	40.78	41.4300	40.0000	41.020	-0.413%	74,988	+20.161%
2024-10-09	41.29	42.1999	41.1700	41.190	+0.097%	79,148	+19.665%
2024-10-08	41.50	41.6800	40.7801	41.150	-1.602%	78,908	+19.781%
2024-10-07	42.08	42.7250	41.7700	41.820	-1.321%	80,712	+17.862%
2024-10-04	41.03	42.6300	40.8600	42.380	+4.720%	88,506	+16.305%
2024-10-03	40.65	40.6500	39.6000	40.470	-1.245%	100,708	+21.794%
2024-10-02	40.70	41.5300	40.2500	40.980	-0.316%	97,620	+20.278%
2024-10-01	41.40	41.8800	40.3100	41.110	-1.932%	121,759	+19.898%
2024-09-30	43.15	43.1700	41.5150	41.920	-3.432%	166,457	+17.581%
2024-09-27	44.00	44.3300	43.3100	43.410	-0.777%	86,527	+13.545%
2024-09-26	43.76	43.9000	42.7000	43.750	+0.344%	144,799	+12.663%
2024-09-25	42.68	44.6800	42.3100	43.600	+2.782%	187,523	+13.050%
2024-09-24	44.47	44.5000	42.2800	42.420	-1.509%	212,713	+16.195%
2024-09-23	44.02	44.3399	42.9250	43.070	+1.365%	350,005	+14.442%
2024-09-20	43.21	43.9300	41.7300	42.490	-1.461%	432,518	+16.004%
2024-09-19	44.91	45.4000	40.5950	43.120	-13.691%	1,034,088	+14.309%
2024-09-18	49.06	52.9700	49.0000	49.960	+1.400%	85,369	-1.341%
2024-09-17	49.92	51.1700	48.9400	49.270	+0.367%	75,990	+0.041%
2024-09-16	50.17	50.5750	48.6000	49.090	-1.604%	56,718	+0.407%
2024-09-13	48.32	50.8100	48.3200	49.890	+4.965%	82,201	-1.203%
2024-09-12	47.15	47.8200	45.7200	47.530	+1.214%	70,752	+3.703%
2024-09-11	49.53	49.8200	45.4001	46.960	-6.491%	148,829	+4.962%
2024-09-10	51.40	51.4000	48.2000	50.220	-0.476%	100,080	-1.852%
2024-09-09	52.57	52.6600	50.4600	50.460	-3.481%	78,527	-2.319%
2024-09-06	52.93	53.6862	51.3400	52.280	-0.929%	98,204	-5.719%
2024-09-05	50.17	52.8700	48.5500	52.770	+4.827%	146,612	-6.595%
2024-09-04	53.44	56.7500	49.6701	50.340	-15.650%	566,115	-2.086%
2024-09-03	60.15	60.1500	59.0000	59.680	-1.404%	87,696	-17.410%
2024-08-30	60.82	60.8200	59.2100	60.530	-0.264%	44,198	-18.569%
2024-08-29	62.21	62.2100	60.4200	60.690	-0.930%	36,584	-18.784%
2024-08-28	62.24	62.8900	60.9500	61.260	-2.638%	35,534	-19.540%
2024-08-27	61.89	63.0300	61.3100	62.920	+1.272%	61,797	-21.662%
2024-08-26	62.61	63.3300	61.7700	62.130	-0.608%	90,504	-20.666%
2024-08-23	60.00	62.5950	59.8800	62.510	+5.609%	107,421	-21.149%
2024-08-22	59.92	60.1500	58.0000	59.190	-1.432%	59,735	-16.726%
2024-08-21	59.46	60.6910	59.4600	60.050	+0.992%	41,749	-17.918%
2024-08-20	60.47	60.4700	59.2100	59.460	-2.252%	22,434	-17.104%
2024-08-19	60.76	61.2900	60.1400	60.830	-0.279%	32,864	-18.971%
2024-08-16	60.66	62.9800	60.6600	61.000	+0.428%	53,617	-19.197%
2024-08-15	58.75	61.7400	58.7500	60.740	+5.819%	88,955	-18.851%
2024-08-14	59.98	60.0000	57.3900	57.400	-3.448%	78,419	-14.129%
2024-08-13	57.78	59.8200	57.7800	59.450	+3.517%	45,197	-17.090%
2024-08-12	59.55	59.5500	57.2600	57.430	-2.446%	40,785	-14.174%
2024-08-09	59.56	59.5600	57.5650	58.870	-0.708%	42,958	-16.273%
2024-08-08	59.85	60.8700	58.4000	59.290	+1.402%	38,759	-16.866%
2024-08-07	61.15	61.7900	58.2100	58.470	-2.159%	42,722	-15.700%
2024-08-06	61.98	62.3400	59.7600	59.760	-2.480%	38,693	-17.520%
2024-08-05	59.35	63.1525	59.0000	61.280	-1.952%	96,637	-19.566%
2024-08-02	61.37	63.3100	61.3700	62.500	-4.653%	100,307	-21.136%
2024-08-01	69.79	70.3500	64.7250	65.550	-5.343%	93,659	-24.805%
2024-07-31	68.00	72.2600	67.0850	69.250	+1.943%	226,335	-28.823%
2024-07-30	68.62	69.7500	67.0000	67.930	-0.176%	73,112	-27.440%
2024-07-29	68.63	69.6900	68.0000	68.050	-0.758%	41,520	-27.568%
2024-07-26	68.52	69.3950	67.6600	68.570	+2.343%	46,783	-28.117%
2024-07-25	65.45	68.6650	65.4500	67.000	+2.165%	83,539	-26.433%
2024-07-24	66.78	68.7600	65.5300	65.580	-2.207%	57,870	-24.840%
2024-07-23	65.63	67.2400	64.9800	67.060	+1.591%	79,316	-26.499%
2024-07-22	63.57	66.3350	63.1200	66.010	+3.708%	43,508	-25.329%
2024-07-19	65.95	66.3100	63.5900	63.650	-3.692%	90,437	-22.561%
2024-07-18	67.70	69.2100	64.7100	66.090	-3.420%	86,912	-25.420%
2024-07-17	69.05	70.1100	68.4200	68.430	-2.452%	60,191	-27.970%
2024-07-16	69.83	71.2100	68.5150	70.150	+2.739%	159,028	-29.736%
2024-07-15	68.00	70.0000	67.7900	68.280	+1.622%	68,953	-27.812%
2024-07-12	66.31	68.7700	66.1500	67.190	+2.957%	124,420	-26.641%
2024-07-11	62.05	66.1400	61.8200	65.260	+7.886%	164,125	-24.471%
2024-07-10	59.94	60.7200	59.1700	60.490	+1.120%	54,070	-18.515%
2024-07-09	61.00	61.0000	59.1200	59.820	-2.398%	37,027	-17.603%
2024-07-08	59.64	61.4250	59.4500	61.290	+3.987%	60,007	-19.579%
2024-07-05	59.29	59.5500	58.5800	58.940	-1.157%	65,736	-16.373%
2024-07-03	60.95	61.5000	59.6000	59.630	-1.454%	30,363	-17.340%
2024-07-02	58.91	60.6000	58.8700	60.510	+1.749%	44,930	-18.542%
2024-07-01	60.66	61.2800	59.2700	59.470	-1.229%	49,076	-17.118%
2024-06-28	60.25	61.1700	60.0000	60.210	-0.066%	124,412	-18.137%
2024-06-27	60.17	60.5300	59.0100	60.250	+0.166%	50,517	-18.191%
2024-06-26	59.63	60.7600	59.5500	60.150	+0.083%	46,779	-18.055%
2024-06-25	60.04	60.4900	59.3464	60.100	-0.988%	54,584	-17.987%
2024-06-24	60.84	61.5700	60.5300	60.700	+2.951%	58,625	-18.797%
2024-06-21	59.98	60.5900	58.8700	58.960	-1.782%	160,963	-16.401%
2024-06-20	57.84	60.3200	57.8000	60.030	+3.840%	81,351	-17.891%
2024-06-18	58.00	58.5000	55.6000	57.810	-6.426%	291,382	-14.738%
2024-06-17	59.00	62.2100	58.0500	61.780	+4.305%	129,051	-20.217%
2024-06-14	60.13	60.5650	57.8850	59.230	-3.251%	137,426	-16.782%
2024-06-13	64.31	64.3100	60.7000	61.220	-4.923%	62,263	-19.487%
2024-06-12	63.60	66.1800	62.6550	64.390	+2.925%	82,686	-23.451%
2024-06-11	60.77	62.5900	59.0600	62.560	+1.263%	88,612	-21.212%
2024-06-10	59.67	62.1027	58.5300	61.780	+1.964%	52,394	-20.217%
2024-06-07	63.98	65.8800	60.4400	60.590	-7.341%	52,255	-18.650%
2024-06-06	62.98	65.4200	62.7300	65.390	+3.810%	49,869	-24.622%
2024-06-05	61.46	63.0900	60.4500	62.990	+3.483%	31,739	-21.749%
2024-06-04	61.60	61.6000	59.7500	60.870	-1.791%	56,709	-19.024%
2024-06-03	61.11	62.2600	61.1100	61.980	+2.837%	41,467	-20.474%
2024-05-31	62.00	62.7700	59.6700	60.270	-2.349%	50,899	-18.218%
2024-05-30	60.14	62.3350	60.1400	61.720	+3.280%	37,991	-20.139%
2024-05-29	59.99	61.1100	59.5800	59.760	-2.081%	51,726	-17.520%
2024-05-28	61.31	61.3100	60.5000	61.030	-0.016%	29,213	-19.236%
2024-05-24	60.56	61.1700	60.3275	61.040	+1.093%	32,205	-19.250%
2024-05-23	62.09	62.0900	59.8500	60.380	-2.266%	54,068	-18.367%
2024-05-22	62.07	62.2700	61.0047	61.780	-0.435%	53,079	-20.217%
2024-05-21	64.21	64.2100	61.6250	62.050	-3.977%	43,041	-20.564%
2024-05-20	64.15	65.1857	63.8100	64.620	+0.186%	42,875	-23.723%
2024-05-17	64.32	65.2150	63.7600	64.500	+0.062%	44,927	-23.581%
2024-05-16	65.36	65.9900	64.2300	64.460	-0.922%	35,116	-23.534%
2024-05-15	66.02	66.0200	63.7500	65.060	-0.413%	70,837	-24.239%
2024-05-14	64.77	67.5000	64.1300	65.330	+3.633%	91,337	-24.552%
2024-05-13	59.96	66.4300	59.9600	63.040	+6.522%	109,629	-21.812%
2024-05-10	60.18	60.5300	58.6350	59.180	-1.955%	33,455	-16.712%
2024-05-09	61.28	61.6700	60.0400	60.360	-1.566%	37,527	-18.340%
2024-05-08	59.77	61.4900	59.7700	61.320	+1.355%	39,849	-19.618%
2024-05-07	61.50	62.7200	60.4500	60.500	-1.610%	40,082	-18.529%
2024-05-06	59.31	61.5000	59.3100	61.490	+4.220%	39,749	-19.841%
2024-05-03	60.35	61.9600	57.6100	59.000	+0.769%	42,925	-16.458%
2024-05-02	58.55	58.5950	57.0550	58.550	+0.515%	44,450	-15.816%
2024-05-01	57.25	59.8400	57.2400	58.250	+1.765%	55,328	-15.382%
2024-04-30	57.48	57.7100	56.9850	57.240	-2.070%	25,485	-13.889%
2024-04-29	58.01	58.5800	57.8400	58.450	+1.002%	29,511	-15.672%
2024-04-26	57.40	59.0900	56.7300	57.870	+2.028%	61,904	-14.826%
2024-04-25	57.13	57.1800	55.8200	56.720	-2.893%	72,799	-13.099%
2024-04-24	58.30	58.9100	57.9400	58.410	-0.528%	38,128	-15.614%
2024-04-23	57.41	59.2000	57.3900	58.720	+3.289%	43,717	-16.059%
2024-04-22	58.30	58.3900	56.7800	56.850	-2.387%	45,416	-13.298%
2024-04-19	55.87	58.3500	55.8700	58.240	+3.704%	75,407	-15.367%
2024-04-18	56.05	57.7300	56.0500	56.160	-0.142%	54,134	-12.233%
2024-04-17	56.91	56.9100	55.5100	56.240	-0.636%	42,630	-12.358%
2024-04-16	55.72	56.9484	55.0000	56.600	+1.909%	90,661	-12.915%
2024-04-15	56.41	56.9524	55.0100	55.540	-1.977%	114,242	-11.253%
2024-04-12	58.19	59.6400	56.5900	56.660	-3.982%	75,620	-13.007%
2024-04-11	60.43	60.4300	56.6170	59.010	-0.623%	149,426	-16.472%
2024-04-10	59.69	60.0000	57.7400	59.380	-6.518%	263,921	-16.992%
2024-04-09	60.68	63.5200	60.3100	63.520	+3.791%	73,818	-22.402%
2024-04-08	60.29	62.6700	59.7100	61.200	+3.676%	117,014	-19.461%
2024-04-05	58.55	60.0100	58.0000	59.030	+0.665%	87,730	-16.500%
2024-04-04	61.25	61.4200	57.6350	58.640	-3.170%	111,959	-15.945%
2024-04-03	61.49	61.5200	59.7200	60.560	-1.496%	72,469	-18.610%
2024-04-02	61.68	61.6800	60.0700	61.480	-1.899%	73,713	-19.828%
2024-04-01	63.78	63.7800	62.1500	62.670	-1.879%	55,328	-21.350%
2024-03-28	62.70	65.0850	62.7000	63.870	+1.542%	56,364	-22.828%
2024-03-27	63.17	64.1250	62.6000	62.900	+0.963%	65,945	-21.638%
2024-03-26	63.13	63.1300	60.8700	62.300	-0.352%	84,046	-20.883%
2024-03-25	61.11	63.1700	60.6601	62.520	+2.240%	77,611	-21.161%
2024-03-22	65.28	65.3975	60.5000	61.150	-6.940%	140,462	-19.395%
2024-03-21	64.90	66.8000	64.3300	65.710	+3.204%	113,786	-24.989%
2024-03-20	61.19	64.0100	60.9000	63.670	+3.277%	106,551	-22.585%
2024-03-19	60.08	61.6600	59.5101	61.650	+2.341%	92,469	-20.049%
2024-03-18	63.16	63.1600	58.7840	60.240	-3.601%	212,443	-18.177%
2024-03-15	59.84	64.3050	59.8400	62.490	+3.110%	1,381,866	-21.123%
2024-03-14	62.75	62.7500	59.8000	60.605	-3.464%	151,565	-18.670%
2024-03-13	62.76	64.6500	62.0000	62.780	-0.617%	120,916	-21.488%
2024-03-12	65.50	65.9600	63.0100	63.170	-3.953%	147,147	-21.972%
2024-03-11	65.69	65.8600	61.7729	65.770	-1.098%	192,585	-25.057%
2024-03-08	65.88	74.1000	64.2350	66.500	+6.742%	496,726	-25.880%
2024-03-07	61.96	63.7350	60.6900	62.300	+2.551%	194,314	-20.883%
2024-03-06	61.00	63.1300	59.2900	60.750	-2.878%	211,956	-18.864%
2024-03-05	63.52	64.5700	62.4600	62.550	-2.540%	160,505	-21.199%
2024-03-04	64.60	65.5900	62.0300	64.180	-5.185%	283,207	-23.200%
2024-03-01	66.99	69.1100	66.2700	67.690	+0.520%	77,204	-27.183%
2024-02-29	68.90	69.2300	66.7850	67.340	+0.688%	75,845	-26.804%
2024-02-28	66.39	68.0100	66.0650	66.880	-1.240%	107,845	-26.301%
2024-02-27	64.96	68.2100	64.9600	67.720	+5.041%	82,327	-27.215%
2024-02-26	64.11	66.1900	63.4300	64.470	+0.062%	61,995	-23.546%
2024-02-23	63.91	64.8900	62.8100	64.430	+0.656%	122,493	-23.498%
2024-02-22	64.66	65.2800	62.7900	64.010	-0.575%	107,852	-22.996%
2024-02-21	63.20	65.4700	62.2300	64.380	+3.538%	67,720	-23.439%
2024-02-20	61.29	62.1800	60.3500	62.180	-0.703%	78,605	-20.730%
2024-02-16	64.72	64.7200	62.6100	62.620	-4.441%	58,689	-21.287%
2024-02-15	66.33	66.9700	64.7000	65.530	-0.577%	71,971	-24.783%
2024-02-14	64.01	66.3900	63.0000	65.910	+4.835%	73,752	-25.216%
2024-02-13	66.30	66.3000	61.9500	62.870	-9.435%	76,627	-21.600%
2024-02-12	66.81	71.2100	66.8100	69.420	+5.469%	93,886	-28.997%
2024-02-09	62.71	67.0400	62.7100	65.820	+5.312%	69,784	-25.114%
2024-02-08	63.45	63.4500	60.4200	62.500	+2.258%	125,215	-21.136%
2024-02-07	61.30	62.4850	60.2550	61.120	+0.378%	87,533	-19.355%
2024-02-06	61.66	63.1200	60.5600	60.890	-2.248%	51,941	-19.051%
2024-02-05	60.81	62.5200	57.6100	62.290	+0.064%	145,330	-20.870%
2024-02-02	61.48	62.5600	60.1700	62.250	-1.269%	51,087	-20.819%
2024-02-01	61.96	64.4350	59.7700	63.050	+3.547%	67,910	-21.824%
2024-01-31	62.44	63.9200	60.8300	60.890	-3.134%	138,830	-19.051%
2024-01-30	64.06	64.4900	62.3000	62.860	-2.844%	53,870	-21.588%
2024-01-29	62.63	64.7800	62.0000	64.700	+3.919%	86,962	-23.818%
2024-01-26	63.35	63.4550	62.1000	62.260	-1.829%	72,103	-20.832%
2024-01-25	64.29	64.7400	61.4740	63.420	+1.294%	60,488	-22.280%
2024-01-24	63.51	63.5100	61.1200	62.610	+0.096%	70,088	-21.275%
2024-01-23	66.07	66.0700	62.4900	62.550	-3.591%	43,247	-21.199%
2024-01-22	63.76	65.3150	63.7400	64.880	+3.099%	54,741	-24.029%
2024-01-19	61.62	63.3850	60.3800	62.930	+3.164%	64,542	-21.675%
2024-01-18	61.16	62.5600	60.1800	61.000	+1.363%	76,995	-19.197%
2024-01-17	59.53	62.1200	59.5300	60.180	-0.677%	89,705	-18.096%
2024-01-16	60.00	60.9500	59.5000	60.590	-0.049%	108,770	-18.650%
2024-01-12	63.10	63.1000	60.3550	60.620	-2.477%	73,533	-18.690%
2024-01-11	62.41	62.7500	60.8350	62.160	-1.474%	83,652	-20.705%
2024-01-10	62.25	63.2400	61.0150	63.090	+1.890%	72,817	-21.874%
2024-01-09	63.22	65.0300	61.6700	61.920	-4.356%	60,069	-20.397%
2024-01-08	62.70	64.7600	62.0100	64.740	+3.254%	63,368	-23.865%
2024-01-05	63.09	66.2600	62.4450	62.700	-1.724%	70,965	-21.388%
2024-01-04	63.22	64.4279	61.9150	63.800	-0.078%	76,779	-22.743%
2024-01-03	68.13	68.1300	63.8300	63.850	-7.491%	99,810	-22.803%
2024-01-02	70.90	71.5900	67.5900	69.020	-8.909%	136,238	-28.586%
2023-12-29	79.62	79.8350	75.3250	75.770	-4.656%	113,703	-34.948%
2023-12-28	82.00	82.6900	79.0300	79.470	-3.180%	77,503	-37.977%
2023-12-27	82.52	82.9300	80.9150	82.080	-0.690%	130,326	-39.949%
2023-12-26	80.00	83.0700	79.5700	82.650	+3.701%	87,114	-40.363%
2023-12-22	75.85	79.8000	75.7300	79.700	+5.228%	77,763	-38.156%
2023-12-21	74.22	75.7500	73.5000	75.740	+3.442%	42,582	-34.922%
2023-12-20	72.80	77.5500	72.4050	73.220	-0.191%	194,526	-32.682%
2023-12-19	71.55	74.2619	71.2600	73.360	+3.954%	115,069	-32.811%
2023-12-18	72.50	73.2200	69.5700	70.570	-2.298%	78,235	-30.154%
2023-12-15	73.27	73.7200	71.0300	72.230	+0.222%	328,904	-31.760%
2023-12-14	64.99	72.5100	64.0300	72.070	+14.397%	189,305	-31.608%
2023-12-13	59.29	63.5150	58.1200	63.000	+6.043%	206,951	-21.762%
2023-12-12	61.60	61.6717	58.7400	59.410	-3.178%	131,068	-17.034%
2023-12-11	60.73	62.5800	59.8000	61.360	+1.288%	88,256	-19.671%
2023-12-08	61.18	61.8350	59.7500	60.580	-1.029%	115,630	-18.637%
2023-12-07	64.08	64.0800	60.4500	61.210	-3.833%	166,356	-19.474%
2023-12-06	65.52	68.2300	62.9670	63.650	-3.983%	253,350	-22.561%
2023-12-05	60.00	69.9899	59.5100	66.290	-17.988%	529,038	-25.645%
2023-12-04	75.12	82.1700	74.5500	80.830	+7.102%	210,660	-39.020%
2023-12-01	79.36	80.4900	75.1700	75.470	-5.509%	130,470	-34.689%
2023-11-30	79.98	80.4900	77.5600	79.870	+0.897%	99,766	-38.287%
2023-11-29	78.55	80.6800	78.5500	79.160	+2.393%	60,303	-37.734%
2023-11-28	76.38	78.4200	75.6100	77.310	+0.690%	33,192	-36.244%
2023-11-27	78.52	78.7500	76.5100	76.780	-2.216%	69,277	-35.804%
2023-11-24	77.55	79.0000	76.6100	78.520	+0.576%	23,567	-37.226%
2023-11-22	78.30	79.8900	77.5300	78.070	-0.332%	40,120	-36.864%
2023-11-21	78.77	79.0350	77.7800	78.330	-2.026%	29,900	-37.074%
2023-11-20	78.16	80.8800	78.0100	79.950	+1.769%	51,874	-38.349%
2023-11-17	78.94	79.4000	75.8100	78.560	+1.894%	70,630	-37.258%
2023-11-16	80.83	81.3400	76.4400	77.100	-5.700%	84,487	-36.070%

document.getElementById("MqL3jd").onerror = function(){this.style.display='none';}; .dark-mode .Bg4kVT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bg4kVT{ color: #333333; background-color: white; border: 2px solid #333333; }CRMTAmerica's Car Mart Incstock NASDAQ

CRMT
America's Car Mart Inc
stock NASDAQ