NASDAQ : CRMT
America's Car-Mart, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 1.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
America's Car-Mart, Inc. (CRMT) closed at 1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.02 | 1.1 | 1.02 | 1 | 118,162 | -3.85% |
| 2026-10-30 | 1.1 | 1.15 | 1 | 1.04 | 184,233 | -1.89% |
| 2026-10-29 | 0.89 | 1.16 | 0.8776 | 1.06 | 1,320,329 | +22.25% |
| 2026-10-28 | 0.8116 | 0.951 | 0.7834 | 0.8671 | 162,977 | +8.25% |
| 2026-10-27 | 0.7573 | 0.839 | 0.75 | 0.801 | 158,286 | +2.69% |
| 2026-10-26 | 0.7866 | 0.82 | 0.652 | 0.78 | 344,998 | -2.11% |
| 2026-10-23 | 0.9272 | 0.9399 | 0.77 | 0.7968 | 443,265 | -15.81% |
| 2026-10-22 | 0.6185 | 1.04 | 0.6138 | 0.9464 | 5,397,918 | +43.46% |
| 2026-10-21 | 0.778 | 0.78 | 0.5714 | 0.6597 | 1,289,036 | -16.49% |
| 2026-10-20 | 1.07 | 1.31 | 0.67 | 0.79 | 1,362,517 | -26.17% |
| 2026-10-19 | 1.09 | 1.115 | 1.06 | 1.07 | 72,385 | +2.88% |
| 2026-10-16 | 1.36 | 1.392 | 1.04 | 1.04 | 331,403 | -22.96% |
| 2026-10-15 | 1.37 | 1.45 | 1.32 | 1.35 | 202,239 | -0.74% |
| 2026-10-14 | 1.49 | 1.49 | 1.255 | 1.36 | 271,415 | -7.17% |
| 2026-10-13 | 1.31 | 1.485 | 1.29 | 1.465 | 153,940 | +11.41% |
| 2026-10-12 | 1.36 | 1.36 | 1.24 | 1.315 | 116,305 | -2.59% |
| 2026-10-09 | 1.26 | 1.39 | 1.26 | 1.35 | 313,325 | +8.00% |
| 2026-10-08 | 1.11 | 1.27 | 1.06 | 1.25 | 241,977 | +11.61% |
| 2026-10-07 | 1.04 | 1.23 | 1.02 | 1.12 | 589,734 | +4.67% |
| 2026-10-06 | 1.02 | 1.1 | 0.9851 | 1.07 | 256,040 | +8.82% |
| 2026-10-05 | 1.05 | 1.08 | 0.96 | 0.9833 | 342,891 | -6.35% |
| 2026-10-02 | 0.99 | 1.1 | 0.975 | 1.05 | 691,097 | +6.89% |
| 2026-10-01 | 1.05 | 1.13 | 0.9501 | 0.9823 | 477,992 | -3.70% |
| 2026-09-30 | 1.03 | 1.09 | 1.01 | 1.02 | 309,075 | +0.00% |
| 2026-09-29 | 1.03 | 1.14 | 1 | 1.02 | 381,917 | -0.97% |
| 2026-09-28 | 1.17 | 1.17 | 1.01 | 1.03 | 517,613 | -2.83% |
| 2026-09-25 | 1.4 | 1.4 | 1.06 | 1.06 | 965,209 | -22.06% |
| 2026-09-24 | 1.68 | 1.69 | 1.335 | 1.36 | 429,249 | -18.56% |
| 2026-09-23 | 1.69 | 1.71 | 1.63 | 1.67 | 125,392 | -1.76% |
| 2026-09-22 | 1.63 | 1.72 | 1.621 | 1.7 | 179,716 | +3.03% |
| 2026-09-21 | 1.77 | 1.8 | 1.64 | 1.65 | 196,205 | -5.17% |
| 2026-09-18 | 1.82 | 1.93 | 1.71 | 1.74 | 296,780 | -2.25% |
| 2026-09-17 | 1.85 | 1.87 | 1.7 | 1.78 | 163,447 | -1.66% |
| 2026-09-16 | 1.67 | 1.9 | 1.62 | 1.81 | 429,848 | +7.74% |
| 2026-09-15 | 1.76 | 1.79 | 1.64 | 1.68 | 227,333 | -4.55% |
| 2026-09-14 | 1.89 | 2.02 | 1.74 | 1.76 | 608,365 | -7.37% |
| 2026-09-11 | 1.68 | 2.14 | 1.63 | 1.9 | 2,981,313 | +19.50% |
| 2026-09-10 | 1.46 | 1.69 | 1.37 | 1.59 | 1,379,855 | +7.80% |
| 2026-09-09 | 2.14 | 2.14 | 1.4 | 1.475 | 2,835,550 | -40.76% |
| 2026-09-08 | 2.42 | 2.63 | 2.3 | 2.49 | 345,184 | +3.75% |
| 2026-09-04 | 2.2 | 2.445 | 2.13 | 2.4 | 191,121 | +8.60% |
| 2026-09-03 | 2.26 | 2.37 | 2.175 | 2.21 | 175,261 | -0.90% |
| 2026-09-02 | 2.25 | 2.32 | 2.21 | 2.23 | 91,282 | -0.45% |
| 2026-09-01 | 2.29 | 2.29 | 2.18 | 2.24 | 180,482 | -2.61% |
| 2026-08-31 | 2.36 | 2.42 | 2.271 | 2.3 | 253,050 | -3.36% |
| 2026-08-28 | 2.34 | 2.44 | 2.29 | 2.38 | 123,487 | +3.03% |
| 2026-08-27 | 2.17 | 2.38 | 2.13 | 2.31 | 219,167 | +4.52% |
| 2026-08-26 | 2.34 | 2.37 | 2.14 | 2.21 | 155,801 | -5.96% |
| 2026-08-25 | 2.2 | 2.479 | 2.2 | 2.35 | 144,692 | +5.86% |
| 2026-08-24 | 2.38 | 2.396 | 2.155 | 2.22 | 260,041 | -6.72% |
| 2026-08-21 | 2.87 | 2.94 | 2.36 | 2.38 | 390,677 | -15.90% |
| 2026-08-20 | 3.03 | 3.1 | 2.81 | 2.83 | 316,170 | -8.12% |
| 2026-08-19 | 3.03 | 3.205 | 3.02 | 3.08 | 152,046 | +0.00% |
| 2026-08-18 | 3.09 | 3.18 | 3.02 | 3.08 | 120,205 | -1.91% |
| 2026-08-17 | 3.07 | 3.3 | 3.022 | 3.14 | 255,506 | +1.62% |
| 2026-08-14 | 3.03 | 3.2 | 2.94 | 3.09 | 184,652 | +0.00% |
| 2026-08-13 | 3.15 | 3.32 | 3.018 | 3.09 | 178,439 | -1.90% |
| 2026-08-12 | 3.29 | 3.29 | 3.05 | 3.15 | 199,398 | -2.17% |
| 2026-08-11 | 3.11 | 3.31 | 3.11 | 3.22 | 80,139 | +2.88% |
| 2026-08-10 | 3.23 | 3.37 | 3.11 | 3.13 | 139,515 | -3.10% |
| 2026-08-07 | 3.31 | 3.43 | 3.18 | 3.23 | 181,062 | -2.12% |
| 2026-08-06 | 3.38 | 3.49 | 3.26 | 3.3 | 77,938 | -3.23% |
| 2026-08-05 | 3.31 | 3.435 | 3.12 | 3.41 | 129,660 | +3.02% |
| 2026-08-04 | 3.45 | 3.66 | 3.27 | 3.31 | 304,839 | -5.43% |
| 2026-08-03 | 3.1 | 3.674 | 3.05 | 3.5 | 353,503 | +9.72% |
| 2026-07-31 | 3.21 | 3.25 | 3 | 3.19 | 194,787 | -0.62% |
| 2026-07-30 | 3.18 | 3.255 | 3.1 | 3.21 | 135,925 | +3.22% |
| 2026-07-29 | 3.2 | 3.28 | 3 | 3.11 | 211,429 | -4.60% |
| 2026-07-28 | 3.3 | 3.45 | 3.23 | 3.26 | 123,930 | -2.69% |
| 2026-07-27 | 3.12 | 3.56 | 3.12 | 3.35 | 276,259 | +10.20% |
| 2026-07-24 | 3.56 | 3.64 | 3 | 3.04 | 415,056 | -16.48% |
| 2026-07-23 | 3.51 | 3.785 | 3.35 | 3.64 | 352,443 | -0.55% |
| 2026-07-22 | 4.06 | 4.12 | 3.6 | 3.66 | 323,190 | -6.15% |
| 2026-07-21 | 3.45 | 3.95 | 3.03 | 3.9 | 694,483 | +13.04% |
| 2026-07-20 | 3.74 | 3.86 | 3.44 | 3.45 | 265,914 | -8.49% |
| 2026-07-17 | 3.96 | 4.46 | 3.655 | 3.77 | 498,721 | -10.02% |
| 2026-07-16 | 4.36 | 4.74 | 3.75 | 4.19 | 584,111 | -2.33% |
| 2026-07-15 | 4.21 | 4.6 | 3.95 | 4.29 | 1,302,898 | +0.23% |
| 2026-07-14 | 2.925 | 4.34 | 2.9 | 4.28 | 5,360,330 | +41.72% |
| 2026-07-13 | 3.26 | 3.64 | 3.01 | 3.02 | 517,826 | -6.79% |
| 2026-07-10 | 3.52 | 3.6 | 3.22 | 3.24 | 261,821 | -6.90% |
| 2026-07-09 | 3.31 | 3.7 | 3.1 | 3.48 | 397,237 | +5.14% |
| 2026-07-08 | 3.25 | 3.37 | 3.01 | 3.31 | 402,605 | +3.12% |
| 2026-07-07 | 3 | 3.23 | 2.85 | 3.21 | 352,677 | +8.08% |
| 2026-07-06 | 2.65 | 3 | 2.558 | 2.97 | 375,893 | +12.08% |
| 2026-07-02 | 2.8 | 3.24 | 2.6 | 2.65 | 814,392 | -5.02% |
| 2026-07-01 | 2.75 | 3.04 | 2.75 | 2.79 | 427,963 | +0.00% |
| 2026-06-30 | 2.57 | 2.85 | 2.55 | 2.79 | 434,767 | +8.98% |
| 2026-06-29 | 2.505 | 2.635 | 2.43 | 2.56 | 721,594 | -1.54% |
| 2026-06-26 | 3.42 | 3.55 | 2.275 | 2.6 | 3,549,361 | -31.40% |
| 2026-06-25 | 3.61 | 4.22 | 3.43 | 3.79 | 1,081,841 | +6.16% |
| 2026-06-24 | 3.78 | 4.24 | 3.54 | 3.57 | 1,797,284 | -7.51% |
| 2026-06-23 | 2.89 | 4.16 | 2.86 | 3.86 | 12,213,820 | +28.24% |
| 2026-06-22 | 3.525 | 3.53 | 2.87 | 3.01 | 48,260,802 | +25.42% |
| 2026-06-18 | 2.19 | 2.42 | 2.051 | 2.4 | 764,184 | +8.60% |
| 2026-06-17 | 2.31 | 2.45 | 2.2 | 2.21 | 815,142 | -5.56% |
| 2026-06-16 | 2.45 | 2.999 | 2.155 | 2.34 | 1,388,211 | -2.90% |
| 2026-06-15 | 2.35 | 2.88 | 2.1 | 2.41 | 2,616,074 | +15.31% |
| 2026-06-12 | 2.65 | 2.68 | 1.905 | 2.09 | 3,315,625 | -22.30% |
| 2026-06-11 | 2.1 | 2.96 | 1.94 | 2.69 | 2,430,743 | +13.50% |
| 2026-06-10 | 5.17 | 5.823 | 1.38 | 2.37 | 7,925,219 | -55.03% |
| 2026-06-09 | 6.5 | 6.805 | 5.25 | 5.27 | 327,628 | -19.05% |
| 2026-06-08 | 7.17 | 7.17 | 6.51 | 6.51 | 190,558 | -15.78% |
| 2026-06-05 | 7.86 | 8 | 7.21 | 7.73 | 141,565 | -1.53% |
| 2026-06-04 | 7.45 | 7.85 | 7.17 | 7.85 | 194,832 | +6.51% |
| 2026-06-03 | 7.83 | 8.63 | 7.315 | 7.37 | 253,705 | -11.63% |
| 2026-06-02 | 6.95 | 8.37 | 6.5 | 8.34 | 616,741 | +21.57% |
| 2026-06-01 | 12.01 | 12.12 | 6.68 | 6.86 | 1,081,482 | -44.18% |
| 2026-05-29 | 12.87 | 13.1 | 12.2 | 12.29 | 71,506 | -4.28% |
| 2026-05-28 | 12.21 | 12.92 | 11.935 | 12.84 | 75,551 | +4.39% |
| 2026-05-27 | 11.89 | 12.75 | 11.8 | 12.3 | 56,293 | +4.50% |
| 2026-05-26 | 11.98 | 12.3 | 11.545 | 11.77 | 63,676 | -0.93% |
| 2026-05-22 | 12.1 | 12.49 | 11.71 | 11.88 | 41,584 | -1.82% |
| 2026-05-21 | 11.62 | 12.479 | 11.6 | 12.1 | 71,481 | +1.85% |
| 2026-05-20 | 11.21 | 11.88 | 11.09 | 11.88 | 55,240 | +5.60% |
| 2026-05-19 | 11.12 | 12.39 | 10.98 | 11.25 | 85,733 | +1.17% |
| 2026-05-18 | 10.91 | 11.57 | 10.91 | 11.12 | 65,236 | +0.72% |
| 2026-05-15 | 11.8 | 11.8 | 11.02 | 11.04 | 75,618 | -8.46% |
| 2026-05-14 | 12.07 | 12.615 | 12.04 | 12.06 | 63,858 | -0.17% |
| 2026-05-13 | 12.05 | 12.5 | 11.57 | 12.08 | 96,911 | -2.82% |