Americas Car-Mart Inc (CRMT) Historical Stock Data
53.14 ↓0.45 (-0.84%)
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 17 days where Americas Car-Mart Inc closed green and 13 days where CRMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.99 | 53.14 | ↑$0.15 (0.28%) | 52.24 | 56.04 | 447.64K |
| 2024-12-19 | 53.47 | 53.59 | ↑$0.12 (0.22%) | 52.09 | 54.00 | 117.13K |
| 2024-12-18 | 55.85 | 52.70 | ↓$3.15 (-5.64%) | 52.70 | 56.00 | 209.38K |
| 2024-12-17 | 55.53 | 55.36 | ↓$0.17 (-0.31%) | 54.54 | 55.92 | 119.16K |
| 2024-12-16 | 55.60 | 56.02 | ↑$0.42 (0.76%) | 55.14 | 56.10 | 101.87K |
| 2024-12-13 | 55.29 | 55.30 | ↑$0.01 (0.02%) | 54.21 | 55.35 | 123.57K |
| 2024-12-12 | 55.37 | 55.30 | ↓$0.07 (-0.13%) | 54.70 | 55.67 | 118.64K |
| 2024-12-11 | 56.09 | 55.49 | ↓$0.60 (-1.07%) | 54.75 | 56.24 | 85.21K |
| 2024-12-10 | 57.12 | 55.75 | ↓$1.38 (-2.41%) | 54.93 | 57.12 | 107.72K |
| 2024-12-09 | 54.34 | 57.46 | ↑$3.12 (5.74%) | 54.34 | 58.38 | 200.97K |
| 2024-12-06 | 53.40 | 53.64 | ↑$0.24 (0.45%) | 50.59 | 53.76 | 162.44K |
| 2024-12-05 | 55.42 | 53.00 | ↓$2.42 (-4.37%) | 52.32 | 59.01 | 469.04K |
| 2024-12-04 | 45.50 | 45.70 | ↑$0.20 (0.44%) | 45.35 | 46.07 | 80.69K |
| 2024-12-03 | 46.38 | 45.83 | ↓$0.55 (-1.19%) | 45.11 | 46.38 | 117.85K |
| 2024-12-02 | 46.52 | 45.86 | ↓$0.66 (-1.42%) | 45.14 | 47.58 | 72.01K |
| 2024-11-29 | 47.86 | 46.16 | ↓$1.70 (-3.55%) | 46.06 | 48.43 | 45.34K |
| 2024-11-27 | 46.70 | 47.21 | ↑$0.51 (1.09%) | 46.70 | 48.67 | 120.79K |
| 2024-11-26 | 46.73 | 46.55 | ↓$0.18 (-0.39%) | 45.50 | 47.25 | 81.82K |
| 2024-11-25 | 45.18 | 47.40 | ↑$2.22 (4.91%) | 45.18 | 48.40 | 367.26K |
| 2024-11-22 | 43.28 | 44.87 | ↑$1.59 (3.67%) | 43.25 | 44.96 | 111.26K |
| 2024-11-21 | 42.29 | 43.07 | ↑$0.78 (1.84%) | 41.97 | 43.34 | 132.96K |
| 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 |
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