Americas Car-Mart Inc (CRMT) Historical Stock Data
49.13 ↓0.49 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRMT is up 1.17% a day on average. There have been 19 days where Americas Car-Mart Inc closed green and 11 days where CRMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 49.52 | 49.13 | ↓$0.39 (-0.79%) | 48.54 | 49.84 | 48.53K |
| 2025-04-24 | 48.19 | 49.62 | ↑$1.43 (2.97%) | 48.19 | 49.77 | 46.61K |
| 2025-04-23 | 49.65 | 48.42 | ↓$1.24 (-2.49%) | 48.34 | 51.55 | 74.38K |
| 2025-04-22 | 47.33 | 48.02 | ↑$0.69 (1.46%) | 46.48 | 48.29 | 62.95K |
| 2025-04-21 | 47.77 | 46.42 | ↓$1.35 (-2.83%) | 46.36 | 47.83 | 45.93K |
| 2025-04-17 | 46.84 | 48.05 | ↑$1.21 (2.58%) | 46.30 | 48.15 | 57.15K |
| 2025-04-16 | 46.52 | 46.94 | ↑$0.42 (0.90%) | 45.81 | 47.02 | 57.04K |
| 2025-04-15 | 46.57 | 46.64 | ↑$0.07 (0.15%) | 45.70 | 46.91 | 72.37K |
| 2025-04-14 | 46.52 | 46.43 | ↓$0.09 (-0.19%) | 44.45 | 47.39 | 90.54K |
| 2025-04-11 | 46.11 | 45.62 | ↓$0.49 (-1.06%) | 44.35 | 46.24 | 121.06K |
| 2025-04-10 | 45.92 | 46.60 | ↑$0.68 (1.48%) | 44.22 | 46.81 | 153.21K |
| 2025-04-09 | 42.45 | 47.50 | ↑$5.05 (11.90%) | 42.45 | 48.91 | 126.18K |
| 2025-04-08 | 45.33 | 43.50 | ↓$1.83 (-4.04%) | 43.02 | 47.93 | 135.14K |
| 2025-04-07 | 41.79 | 43.67 | ↑$1.88 (4.50%) | 41.20 | 45.82 | 109.38K |
| 2025-04-04 | 42.48 | 43.65 | ↑$1.17 (2.75%) | 40.33 | 44.58 | 103.44K |
| 2025-04-03 | 44.21 | 44.62 | ↑$0.41 (0.93%) | 41.58 | 45.60 | 137.19K |
| 2025-04-02 | 44.94 | 47.62 | ↑$2.68 (5.96%) | 44.51 | 47.81 | 63.41K |
| 2025-04-01 | 44.75 | 45.44 | ↑$0.69 (1.54%) | 44.27 | 45.67 | 57.99K |
| 2025-03-31 | 44.46 | 45.39 | ↑$0.93 (2.09%) | 43.41 | 46.04 | 78.04K |
| 2025-03-28 | 47.08 | 45.60 | ↓$1.48 (-3.14%) | 44.80 | 47.08 | 71.47K |
| 2025-03-27 | 47.53 | 47.37 | ↓$0.16 (-0.34%) | 47.20 | 48.28 | 64.66K |
| 2025-03-26 | 48.27 | 47.89 | ↓$0.38 (-0.79%) | 46.83 | 48.36 | 50.34K |
| 2025-03-25 | 49.10 | 48.44 | ↓$0.66 (-1.34%) | 48.15 | 50.49 | 52.87K |
| 2025-03-24 | 48.22 | 49.76 | ↑$1.54 (3.18%) | 47.42 | 50.05 | 52.29K |
| 2025-03-21 | 47.32 | 47.59 | ↑$0.27 (0.57%) | 46.63 | 48.08 | 122.02K |
| 2025-03-20 | 47.49 | 48.08 | ↑$0.59 (1.24%) | 46.85 | 48.39 | 52.14K |
| 2025-03-19 | 45.59 | 47.79 | ↑$2.20 (4.83%) | 45.59 | 48.38 | 64.39K |
| 2025-03-18 | 46.76 | 45.70 | ↓$1.06 (-2.27%) | 45.47 | 46.76 | 69.09K |
| 2025-03-17 | 45.78 | 47.41 | ↑$1.63 (3.56%) | 45.65 | 47.97 | 82.99K |
| 2025-03-14 | 45.44 | 46.23 | ↑$0.79 (1.74%) | 45.18 | 47.03 | 88.22K |
Create an account or log in to view more rows.
$CRMT a comeback is always more fun than an all out win!!!!
$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!!