Maplebear Inc. Common Stock (CART) Historical Stock Data
43.22 ↓0.03 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CART is up 0.01% a day on average. There have been 12 days where Maplebear Inc. Common Stock closed green and 18 days where CART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 43.26 | 43.22 | ↓$0.04 (-0.09%) | 42.59 | 43.31 | 4.46M |
| 2024-11-21 | 41.93 | 43.25 | ↑$1.32 (3.15%) | 41.66 | 43.31 | 5.51M |
| 2024-11-20 | 42.00 | 41.58 | ↓$0.42 (-1.00%) | 40.42 | 42.23 | 6.72M |
| 2024-11-19 | 40.23 | 42.78 | ↑$2.55 (6.34%) | 40.17 | 42.88 | 4.21M |
| 2024-11-18 | 41.48 | 40.91 | ↓$0.57 (-1.37%) | 40.73 | 42.40 | 4.23M |
| 2024-11-15 | 42.93 | 42.00 | ↓$0.93 (-2.17%) | 40.88 | 42.93 | 6.63M |
| 2024-11-14 | 42.52 | 42.93 | ↑$0.41 (0.96%) | 40.80 | 43.00 | 6.02M |
| 2024-11-13 | 45.37 | 43.02 | ↓$2.35 (-5.18%) | 41.57 | 46.50 | 11.97M |
| 2024-11-12 | 48.00 | 48.34 | ↑$0.34 (0.71%) | 46.61 | 48.48 | 7.44M |
| 2024-11-11 | 48.34 | 47.74 | ↓$0.60 (-1.24%) | 47.62 | 48.51 | 3.36M |
| 2024-11-08 | 48.02 | 47.72 | ↓$0.30 (-0.62%) | 46.77 | 48.32 | 3.92M |
| 2024-11-07 | 48.00 | 48.66 | ↑$0.66 (1.38%) | 47.56 | 50.01 | 5.67M |
| 2024-11-06 | 46.79 | 47.74 | ↑$0.95 (2.03%) | 46.60 | 47.95 | 4.23M |
| 2024-11-05 | 44.62 | 45.59 | ↑$0.97 (2.17%) | 44.51 | 46.07 | 1.94M |
| 2024-11-04 | 44.70 | 44.64 | ↓$0.06 (-0.13%) | 44.00 | 45.11 | 1.42M |
| 2024-11-01 | 44.54 | 44.78 | ↑$0.23 (0.53%) | 44.24 | 45.75 | 2.41M |
| 2024-10-31 | 44.75 | 44.10 | ↓$0.65 (-1.45%) | 43.71 | 44.83 | 2.71M |
| 2024-10-30 | 44.67 | 44.64 | ↓$0.03 (-0.07%) | 43.96 | 45.01 | 2.39M |
| 2024-10-29 | 44.74 | 44.66 | ↓$0.08 (-0.18%) | 44.18 | 44.86 | 1.62M |
| 2024-10-28 | 45.00 | 44.50 | ↓$0.50 (-1.11%) | 44.33 | 45.20 | 2.54M |
| 2024-10-25 | 44.37 | 44.54 | ↑$0.17 (0.38%) | 44.01 | 44.95 | 1.57M |
| 2024-10-24 | 43.85 | 43.78 | ↓$0.07 (-0.16%) | 43.42 | 44.71 | 1.61M |
| 2024-10-23 | 43.73 | 43.83 | ↑$0.10 (0.23%) | 43.23 | 44.63 | 1.94M |
| 2024-10-22 | 43.07 | 43.98 | ↑$0.91 (2.11%) | 43.00 | 45.13 | 3.99M |
| 2024-10-21 | 42.97 | 42.93 | ↓$0.04 (-0.09%) | 42.34 | 43.98 | 3.38M |
| 2024-10-18 | 43.08 | 42.76 | ↓$0.32 (-0.74%) | 42.60 | 43.40 | 1.80M |
| 2024-10-17 | 42.42 | 42.70 | ↑$0.28 (0.66%) | 41.66 | 43.12 | 3.29M |
| 2024-10-16 | 42.87 | 41.99 | ↓$0.88 (-2.05%) | 41.54 | 42.92 | 1.88M |
| 2024-10-15 | 43.16 | 43.00 | ↓$0.16 (-0.37%) | 42.09 | 43.56 | 1.68M |
| 2024-10-14 | 43.79 | 42.84 | ↓$0.95 (-2.17%) | 42.50 | 43.81 | 2.44M |
Create an account or log in to view more rows.
$CART what happens?
$CART lets go!!
$CART come to papa
$CART Who’s still buying calls?
$CART looks like a loading
$CART let’s gooooo
$CART time to short this
$CART the trend is your friend
until the end.
$CART 5 minute looks sexy