Maplebear Inc. Common Stock (CART) Historical Stock Data
42.02 ↓0.05 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CART is down -0.11% a day on average. There have been 15 days where Maplebear Inc. Common Stock closed green and 15 days where CART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 41.64 | 42.02 | ↑$0.38 (0.91%) | 41.62 | 42.73 | 4.66M |
| 2024-12-19 | 42.06 | 42.07 | ↑$0.01 (0.02%) | 41.63 | 42.69 | 6.21M |
| 2024-12-18 | 43.23 | 41.95 | ↓$1.28 (-2.96%) | 41.58 | 43.43 | 3.39M |
| 2024-12-17 | 42.52 | 42.81 | ↑$0.29 (0.68%) | 42.00 | 42.97 | 3.75M |
| 2024-12-16 | 41.57 | 42.58 | ↑$1.01 (2.43%) | 41.26 | 42.82 | 4.08M |
| 2024-12-13 | 41.90 | 41.78 | ↓$0.12 (-0.29%) | 41.15 | 42.05 | 4.14M |
| 2024-12-12 | 41.36 | 41.89 | ↑$0.53 (1.28%) | 40.88 | 42.35 | 5.82M |
| 2024-12-11 | 42.74 | 41.65 | ↓$1.09 (-2.55%) | 41.42 | 42.88 | 4.57M |
| 2024-12-10 | 42.50 | 42.37 | ↓$0.13 (-0.31%) | 42.10 | 42.94 | 3.36M |
| 2024-12-09 | 44.41 | 42.47 | ↓$1.94 (-4.37%) | 42.10 | 44.41 | 4.04M |
| 2024-12-06 | 43.83 | 44.19 | ↑$0.36 (0.82%) | 43.02 | 44.26 | 3.60M |
| 2024-12-05 | 45.54 | 43.82 | ↓$1.72 (-3.78%) | 43.63 | 45.55 | 4.46M |
| 2024-12-04 | 43.88 | 45.59 | ↑$1.71 (3.90%) | 43.65 | 45.86 | 5.74M |
| 2024-12-03 | 43.07 | 43.70 | ↑$0.63 (1.46%) | 43.00 | 43.79 | 2.42M |
| 2024-12-02 | 43.46 | 43.51 | ↑$0.05 (0.12%) | 42.71 | 44.36 | 3.98M |
| 2024-11-29 | 43.66 | 43.67 | ↑$0.01 (0.02%) | 42.70 | 43.86 | 1.46M |
| 2024-11-27 | 43.81 | 43.44 | ↓$0.37 (-0.84%) | 42.69 | 43.98 | 1.83M |
| 2024-11-26 | 43.70 | 43.54 | ↓$0.16 (-0.37%) | 42.85 | 43.96 | 2.76M |
| 2024-11-25 | 43.20 | 43.61 | ↑$0.41 (0.95%) | 42.52 | 44.06 | 5.17M |
| 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 |
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