Maplebear Inc. Common Stock (CART) Historical Stock Data
34.44 ↑1.24 (3.73%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CART is down -0.23% a day on average. There have been 14 days where Maplebear Inc. Common Stock closed green and 16 days where CART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 33.25 | 34.44 | ↑$1.19 (3.58%) | 32.87 | 34.66 | 5.26M |
| 2024-05-16 | 33.30 | 33.20 | ↓$0.10 (-0.30%) | 32.74 | 33.99 | 4.90M |
| 2024-05-15 | 34.61 | 32.85 | ↓$1.76 (-5.09%) | 31.90 | 35.00 | 10.30M |
| 2024-05-14 | 34.98 | 34.30 | ↓$0.68 (-1.94%) | 34.09 | 34.98 | 3.61M |
| 2024-05-13 | 34.38 | 34.75 | ↑$0.37 (1.08%) | 33.47 | 35.03 | 5.03M |
| 2024-05-10 | 35.57 | 34.94 | ↓$0.63 (-1.77%) | 34.89 | 35.95 | 5.71M |
| 2024-05-09 | 37.75 | 36.09 | ↓$1.66 (-4.40%) | 35.32 | 38.87 | 7.58M |
| 2024-05-08 | 36.74 | 37.48 | ↑$0.74 (2.01%) | 36.74 | 37.64 | 6.68M |
| 2024-05-07 | 37.44 | 37.52 | ↑$0.08 (0.21%) | 36.72 | 37.99 | 5.37M |
| 2024-05-06 | 37.00 | 36.53 | ↓$0.47 (-1.27%) | 36.17 | 37.52 | 5.35M |
| 2024-05-03 | 35.94 | 36.70 | ↑$0.76 (2.11%) | 35.51 | 36.81 | 2.35M |
| 2024-05-02 | 35.34 | 35.61 | ↑$0.27 (0.76%) | 34.74 | 35.75 | 2.46M |
| 2024-05-01 | 34.50 | 35.46 | ↑$0.96 (2.78%) | 34.34 | 36.35 | 4.74M |
| 2024-04-30 | 34.27 | 34.13 | ↓$0.14 (-0.41%) | 33.83 | 35.10 | 4.83M |
| 2024-04-29 | 35.23 | 34.48 | ↓$0.75 (-2.13%) | 34.12 | 35.33 | 4.33M |
| 2024-04-26 | 34.50 | 34.69 | ↑$0.19 (0.55%) | 34.15 | 35.04 | 2.14M |
| 2024-04-25 | 33.43 | 34.54 | ↑$1.11 (3.32%) | 33.40 | 34.71 | 3.09M |
| 2024-04-24 | 33.21 | 34.28 | ↑$1.07 (3.22%) | 32.29 | 34.54 | 4.14M |
| 2024-04-23 | 34.41 | 33.42 | ↓$0.99 (-2.88%) | 32.77 | 34.72 | 8.99M |
| 2024-04-22 | 35.49 | 36.09 | ↑$0.60 (1.69%) | 34.51 | 36.44 | 3.07M |
| 2024-04-19 | 36.40 | 35.23 | ↓$1.17 (-3.21%) | 34.36 | 36.67 | 5.89M |
| 2024-04-18 | 36.60 | 36.40 | ↓$0.20 (-0.55%) | 35.31 | 36.82 | 4.29M |
| 2024-04-17 | 37.01 | 36.35 | ↓$0.66 (-1.78%) | 35.77 | 37.20 | 2.33M |
| 2024-04-16 | 36.39 | 36.95 | ↑$0.56 (1.54%) | 36.11 | 37.00 | 3.29M |
| 2024-04-15 | 37.77 | 37.09 | ↓$0.68 (-1.80%) | 36.64 | 38.14 | 3.04M |
| 2024-04-12 | 38.45 | 37.81 | ↓$0.64 (-1.66%) | 37.26 | 38.59 | 4.41M |
| 2024-04-11 | 38.90 | 38.58 | ↓$0.32 (-0.82%) | 38.26 | 39.56 | 2.87M |
| 2024-04-10 | 37.80 | 38.47 | ↑$0.67 (1.77%) | 37.55 | 38.94 | 1.82M |
| 2024-04-09 | 38.28 | 38.51 | ↑$0.23 (0.60%) | 37.90 | 38.82 | 1.43M |
| 2024-04-08 | 39.27 | 38.44 | ↓$0.83 (-2.11%) | 38.10 | 39.60 | 1.95M |
Create an account or log in to view more rows.
$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