CRMT - AMERICAS CARMART INC
44.37
-0.130 -0.293%
Share volume: 120,918
Last Updated: 03-11-2025
Retail/Retail – Automotive Dealers And Gas Stations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$44.50
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $44.21 | $44.21 | $45.13 | $45.13 | $42.76 | $42.76 | $44.37 | $44.37 | 120,918 | $120,918.00 |
| 03-10-2025 | $43.82 | $43.82 | $45.14 | $45.14 | $41.38 | $41.38 | $44.50 | $44.50 | 348,201 | $348,201.00 |
| 03-07-2025 | $44.75 | $44.75 | $46.47 | $46.47 | $43.94 | $43.94 | $44.54 | $44.54 | 202,053 | $202,053.00 |
| 03-06-2025 | $44.18 | $44.18 | $46.74 | $46.74 | $41.12 | $41.12 | $44.47 | $44.47 | 334,658 | $334,658.00 |
| 03-05-2025 | $38.00 | $38.00 | $39.00 | $39.00 | $36.86 | $36.86 | $38.36 | $38.36 | 174,421 | $174,421.00 |
| 03-04-2025 | $38.32 | $38.32 | $38.76 | $38.76 | $36.40 | $36.40 | $38.00 | $38.00 | 151,594 | $151,594.00 |
| 03-03-2025 | $41.90 | $41.90 | $42.42 | $42.42 | $38.85 | $38.85 | $39.02 | $39.02 | 316,835 | $316,835.00 |
| 02-28-2025 | $41.57 | $41.57 | $42.15 | $42.15 | $41.19 | $41.19 | $41.86 | $41.86 | 66,332 | $66,332.00 |
| 02-27-2025 | $43.08 | $43.08 | $43.87 | $43.87 | $41.54 | $41.54 | $41.73 | $41.73 | 80,369 | $80,369.00 |
| 02-26-2025 | $43.81 | $43.81 | $44.83 | $44.83 | $42.51 | $42.51 | $43.02 | $43.02 | 77,881 | $77,881.00 |