Americas Car-Mart Inc (CRMT) Historical Stock Data
24.20 ↓1.15 (-4.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRMT is up 0.46% a day on average. There have been 12 days where Americas Car-Mart Inc closed green and 18 days where CRMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 25.51 | 24.20 | ↓$1.31 (-5.14%) | 24.11 | 25.77 | 142.32K |
| 2025-12-11 | 26.61 | 25.35 | ↓$1.26 (-4.74%) | 25.17 | 27.16 | 145.51K |
| 2025-12-10 | 27.57 | 26.84 | ↓$0.73 (-2.65%) | 26.25 | 28.51 | 234.50K |
| 2025-12-09 | 25.56 | 27.53 | ↑$1.97 (7.71%) | 25.05 | 27.64 | 204.11K |
| 2025-12-08 | 26.17 | 25.56 | ↓$0.61 (-2.33%) | 25.53 | 27.08 | 205.96K |
| 2025-12-05 | 25.51 | 26.04 | ↑$0.53 (2.08%) | 25.21 | 27.64 | 250.29K |
| 2025-12-04 | 23.69 | 25.86 | ↑$2.17 (9.16%) | 23.54 | 26.18 | 458K |
| 2025-12-03 | 21.75 | 23.37 | ↑$1.62 (7.45%) | 21.15 | 23.79 | 217.33K |
| 2025-12-02 | 21.48 | 21.92 | ↑$0.44 (2.05%) | 20.89 | 22.28 | 141.93K |
| 2025-12-01 | 21.42 | 21.21 | ↓$0.21 (-0.98%) | 21.11 | 22.02 | 160.89K |
| 2025-11-28 | 21.82 | 21.65 | ↓$0.17 (-0.78%) | 21.50 | 22.12 | 82.11K |
| 2025-11-26 | 23.33 | 21.83 | ↓$1.50 (-6.43%) | 21.58 | 23.65 | 197.43K |
| 2025-11-25 | 21.26 | 23.52 | ↑$2.26 (10.63%) | 21.26 | 23.65 | 193.97K |
| 2025-11-24 | 20.19 | 21.15 | ↑$0.96 (4.75%) | 19.47 | 21.90 | 204.22K |
| 2025-11-21 | 18.44 | 20.23 | ↑$1.79 (9.71%) | 18.43 | 20.31 | 139.71K |
| 2025-11-20 | 18.43 | 18.38 | ↓$0.05 (-0.27%) | 18.35 | 19.51 | 161.41K |
| 2025-11-19 | 19.02 | 18.19 | ↓$0.83 (-4.36%) | 18.17 | 19.06 | 133.52K |
| 2025-11-18 | 17.90 | 18.99 | ↑$1.09 (6.09%) | 17.80 | 19.05 | 207.33K |
| 2025-11-17 | 18.25 | 17.92 | ↓$0.33 (-1.81%) | 17.78 | 18.56 | 165.87K |
| 2025-11-14 | 18.53 | 18.23 | ↓$0.30 (-1.62%) | 18.09 | 18.53 | 198.26K |
| 2025-11-13 | 19.50 | 18.74 | ↓$0.76 (-3.90%) | 18.70 | 19.79 | 130.24K |
| 2025-11-12 | 19.20 | 19.51 | ↑$0.31 (1.61%) | 19.20 | 19.95 | 135.33K |
| 2025-11-11 | 19.78 | 19.34 | ↓$0.44 (-2.22%) | 19.23 | 19.87 | 107.99K |
| 2025-11-10 | 19.92 | 19.64 | ↓$0.28 (-1.41%) | 19.49 | 20.18 | 141.06K |
| 2025-11-07 | 20.59 | 19.64 | ↓$0.95 (-4.61%) | 19.56 | 20.61 | 190.43K |
| 2025-11-06 | 21.57 | 20.65 | ↓$0.92 (-4.27%) | 19.90 | 21.57 | 242.06K |
| 2025-11-05 | 21.53 | 21.71 | ↑$0.18 (0.84%) | 20.94 | 22.52 | 215.77K |
| 2025-11-04 | 21.59 | 21.34 | ↓$0.25 (-1.18%) | 20.89 | 21.69 | 216.51K |
| 2025-11-03 | 21.96 | 21.94 | ↓$0.02 (-0.09%) | 21.24 | 22.24 | 179.69K |
| 2025-10-31 | 22.12 | 22.24 | ↑$0.12 (0.54%) | 21.77 | 22.57 | 193.44K |
Create an account or log in to view more rows.
$CRMT Take it Bears !
$CRMT Like if the Hedgies are fucked
$CRMT Market is down
No worries
$CRMT looks like a loading
$CRMT almost time for the running
$CRMT let’s buy NOW!!!
$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