Americas Car-Mart Inc (CRMT) Historical Stock Data
41.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRMT is down -0.06% a day on average. There have been 14 days where Americas Car-Mart Inc closed green and 16 days where CRMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.53 | 41.75 | ↑$0.22 (0.53%) | 40.80 | 42.17 | 141.93K |
| 2024-11-19 | 41.48 | 41.74 | ↑$0.26 (0.63%) | 41.04 | 41.91 | 121.68K |
| 2024-11-18 | 41.97 | 42.03 | ↑$0.06 (0.14%) | 41.73 | 42.66 | 97.89K |
| 2024-11-15 | 42.33 | 41.77 | ↓$0.56 (-1.32%) | 41.42 | 42.68 | 123.57K |
| 2024-11-14 | 42.08 | 42.19 | ↑$0.11 (0.26%) | 41.88 | 43.07 | 95.84K |
| 2024-11-13 | 41.76 | 42.18 | ↑$0.42 (1.01%) | 41.76 | 43.65 | 75.64K |
| 2024-11-12 | 42.94 | 42.00 | ↓$0.94 (-2.19%) | 41.53 | 43.62 | 53.63K |
| 2024-11-11 | 42.66 | 43.51 | ↑$0.85 (1.99%) | 42.62 | 43.89 | 43.48K |
| 2024-11-08 | 42.99 | 42.25 | ↓$0.74 (-1.72%) | 41.63 | 43.10 | 34.81K |
| 2024-11-07 | 43.16 | 42.80 | ↓$0.36 (-0.83%) | 42.40 | 44.07 | 73.73K |
| 2024-11-06 | 42.50 | 42.94 | ↑$0.44 (1.04%) | 42.45 | 43.74 | 114.15K |
| 2024-11-05 | 39.02 | 39.83 | ↑$0.81 (2.08%) | 38.80 | 39.89 | 41.38K |
| 2024-11-04 | 38.28 | 38.90 | ↑$0.62 (1.62%) | 38.28 | 39.77 | 67.40K |
| 2024-11-01 | 39.27 | 38.21 | ↓$1.06 (-2.70%) | 37.98 | 40.09 | 91.42K |
| 2024-10-31 | 39.74 | 39.04 | ↓$0.70 (-1.76%) | 38.73 | 39.76 | 75.26K |
| 2024-10-30 | 39.66 | 39.64 | ↓$0.02 (-0.05%) | 39.56 | 41.16 | 51.31K |
| 2024-10-29 | 40.11 | 39.93 | ↓$0.18 (-0.45%) | 39.55 | 40.36 | 59.73K |
| 2024-10-28 | 40.00 | 40.26 | ↑$0.26 (0.65%) | 39.82 | 40.70 | 74.74K |
| 2024-10-25 | 39.66 | 39.59 | ↓$0.07 (-0.18%) | 39.13 | 40.06 | 69.71K |
| 2024-10-24 | 39.82 | 39.58 | ↓$0.24 (-0.60%) | 39.23 | 40.22 | 59.85K |
| 2024-10-23 | 39.83 | 39.72 | ↓$0.11 (-0.28%) | 39.23 | 40.66 | 88.95K |
| 2024-10-22 | 40.46 | 40.17 | ↓$0.29 (-0.72%) | 39.63 | 40.56 | 89.12K |
| 2024-10-21 | 42.78 | 40.88 | ↓$1.90 (-4.44%) | 40.71 | 42.78 | 94.85K |
| 2024-10-18 | 44.88 | 42.76 | ↓$2.12 (-4.72%) | 42.58 | 45.00 | 149.33K |
| 2024-10-17 | 45.38 | 44.81 | ↓$0.57 (-1.26%) | 44.62 | 45.40 | 57.97K |
| 2024-10-16 | 43.19 | 45.10 | ↑$1.91 (4.42%) | 43.19 | 45.42 | 205.80K |
| 2024-10-15 | 41.85 | 43.00 | ↑$1.15 (2.75%) | 41.42 | 43.14 | 183.56K |
| 2024-10-14 | 42.48 | 41.91 | ↓$0.57 (-1.34%) | 41.65 | 42.48 | 60.98K |
| 2024-10-11 | 40.78 | 42.79 | ↑$2.01 (4.93%) | 40.78 | 43.00 | 149.33K |
| 2024-10-10 | 40.78 | 41.02 | ↑$0.24 (0.59%) | 40.00 | 41.43 | 75.12K |
Create an account or log in to view more rows.
$CRMT Up! Up! Up! Up! Up! Up! Up!
$CRMT Take it Bears !
$CRMT last chance to load imo
$CRMT nice day!
$CRMT to the moon!
$CRMT Awaiting buy signal..
$CRMT somebody knows something
$CRMT watch for another rejection up here
$CRMT bounce it!!
$CRMT holdddd it tight yall