NASDAQ:CRMT | Historical Stock Price | AMERICAS CARMART INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.89$3.30$12.32$45.95$171.391987-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$2.04$2.0434,950——
1997-12-30$2.00$2.0058,350——
1997-12-29$2.00$2.00132,000——
1997-12-26$2.00$2.0018,750——
1997-12-24$2.00$2.000——
1997-12-23$2.00$2.0058,200——
1997-12-22$2.00$2.0028,650——
1997-12-19$2.00$2.008,250——
1997-12-18$2.04$2.04170,850——
1997-12-17$2.04$2.044,950——
1997-12-16$2.10$2.109,900——
1997-12-15$2.13$2.1358,050——
1997-12-12$2.08$2.0824,450——
1997-12-11$2.08$2.0827,000——
1997-12-10$2.08$2.0824,900——
1997-12-09$2.08$2.0821,900——
1997-12-08$2.13$2.1324,900——
1997-12-05$2.08$2.0859,850——
1997-12-04$2.10$2.106,900——
1997-12-03$2.13$2.1332,400——
1997-12-02$2.13$2.1369,600——
1997-12-01$2.13$2.1316,500——
1997-11-28$2.17$2.177,950——
1997-11-26$2.17$2.1753,250——
1997-11-25$2.23$2.2314,100——
1997-11-24$2.29$2.2955,500——
1997-11-21$2.38$2.38109,350——
1997-11-20$2.27$2.27158,700——
1997-11-19$2.10$2.1028,350——
1997-11-18$2.13$2.1329,550——
1997-11-17$2.06$2.0616,500——
1997-11-14$2.13$2.1332,550——
1997-11-13$2.08$2.0816,050——
1997-11-12$2.06$2.0642,900——
1997-11-11$2.17$2.1726,550——
1997-11-10$2.10$2.103,750——
1997-11-07$2.10$2.1092,850——
1997-11-06$2.08$2.0884,000——
1997-11-05$2.06$2.062,550——
1997-11-04$2.10$2.1018,450——
1997-11-03$2.13$2.1332,100——
1997-10-31$2.08$2.0819,650——
1997-10-30$2.10$2.1025,200——
1997-10-29$2.13$2.1320,250——
1997-10-28$2.08$2.0870,050——
1997-10-27$2.08$2.0846,500——
1997-10-24$2.29$2.2933,600——
1997-10-23$2.29$2.2942,300——
1997-10-22$2.38$2.38168,150——
1997-10-21$2.25$2.254,050——
1997-10-20$2.25$2.2538,250——
1997-10-17$2.31$2.3131,350——
1997-10-16$2.25$2.2524,150——
1997-10-15$2.21$2.2124,150——
1997-10-14$2.21$2.21127,050——
1997-10-13$2.38$2.3854,000——
1997-10-10$2.38$2.3821,150——
1997-10-09$2.42$2.4299,600——
1997-10-08$2.23$2.2339,900——
1997-10-07$2.17$2.17105,450——
1997-10-06$2.13$2.13254,250——
1997-10-03$2.29$2.2990,000——
1997-10-02$2.29$2.29103,500——
1997-10-01$2.29$2.2927,300——
1997-09-30$2.29$2.29133,050——
1997-09-29$2.50$2.50199,650——
1997-09-26$2.50$2.50338,850——
1997-09-25$2.33$2.33139,500——
1997-09-24$2.19$2.19111,150——
1997-09-23$2.15$2.15134,850——
1997-09-22$2.08$2.08131,250——
1997-09-19$2.00$2.0051,750——
1997-09-18$2.00$2.0059,700——
1997-09-17$2.00$2.0019,800——
1997-09-16$2.00$2.0039,000——
1997-09-15$1.98$1.98105,900——
1997-09-12$1.98$1.9820,250——
1997-09-11$1.98$1.9840,650——
1997-09-10$2.00$2.00160,500——
1997-09-09$2.00$2.0083,700——
1997-09-08$1.96$1.96111,300——
1997-09-05$2.00$2.00217,050——
1997-09-04$1.92$1.9251,300——
1997-09-03$1.92$1.9238,550——
1997-09-02$1.88$1.8811,250——
1997-08-29$1.88$1.8816,650——
1997-08-28$1.92$1.92136,800——
1997-08-27$1.88$1.8861,800——
1997-08-26$1.96$1.9679,350——
1997-08-25$1.92$1.92117,300——
1997-08-22$1.96$1.96183,750——
1997-08-21$1.92$1.92181,200——
1997-08-20$1.83$1.83148,200——
1997-08-19$1.73$1.7369,300——
1997-08-18$1.69$1.6963,450——
1997-08-15$1.67$1.6719,200——
1997-08-14$1.67$1.67169,350——
1997-08-13$1.67$1.67126,000——
1997-08-12$1.67$1.6731,050——
1997-08-11$1.67$1.6794,500——
1997-08-08$1.73$1.73172,800——
1997-08-07$1.69$1.6921,450——
1997-08-06$1.65$1.6537,350——
1997-08-05$1.63$1.63106,050——
1997-08-04$1.69$1.69104,700——
1997-08-01$1.65$1.6542,600——
1997-07-31$1.68$1.6877,850——
1997-07-30$1.63$1.6355,800——
1997-07-29$1.63$1.6325,950——
1997-07-28$1.64$1.6445,900——
1997-07-25$1.63$1.6374,550——
1997-07-24$1.67$1.6746,050——
1997-07-23$1.65$1.6572,150——
1997-07-22$1.63$1.63141,600——
1997-07-21$1.58$1.5895,100——
1997-07-18$1.60$1.6045,900——
1997-07-17$1.63$1.63122,100——
1997-07-16$1.58$1.58102,450——
1997-07-15$1.58$1.5867,950——
1997-07-14$1.58$1.5842,450——
1997-07-11$1.63$1.63145,950——
1997-07-10$1.63$1.6364,950——
1997-07-09$1.63$1.6316,950——
1997-07-08$1.58$1.583,900——
1997-07-07$1.65$1.6558,950——
1997-07-03$1.60$1.6072,300——
1997-07-02$1.58$1.5826,550——
1997-07-01$1.58$1.5855,800——
1997-06-30$1.58$1.5820,700——
1997-06-27$1.58$1.588,700——
1997-06-26$1.58$1.5848,300——
1997-06-25$1.58$1.5893,600——
1997-06-24$1.50$1.5040,800——
1997-06-23$1.61$1.61186,750——
1997-06-20$1.58$1.5874,550——
1997-06-19$1.58$1.5860,600——
1997-06-18$1.58$1.58107,550——
1997-06-17$1.58$1.587,650——
1997-06-16$1.58$1.5834,350——
1997-06-13$1.58$1.58219,450——
1997-06-12$1.58$1.5862,850——
1997-06-11$1.58$1.5819,800——
1997-06-10$1.58$1.58240,450——
1997-06-09$1.58$1.5819,650——
1997-06-06$1.54$1.5414,100——
1997-06-05$1.58$1.5845,450——
1997-06-04$1.54$1.5482,350——
1997-06-03$1.54$1.54141,600——
1997-06-02$1.46$1.46114,750——
1997-05-30$1.48$1.4833,300——
1997-05-29$1.42$1.4298,400——
1997-05-28$1.35$1.3522,800——
1997-05-27$1.44$1.4444,400——
1997-05-23$1.44$1.446,600——
1997-05-22$1.42$1.4228,650——
1997-05-21$1.46$1.4650,100——
1997-05-20$1.42$1.4232,250——
1997-05-19$1.38$1.3856,850——
1997-05-16$1.46$1.4655,500——
1997-05-15$1.50$1.5018,300——
1997-05-14$1.50$1.5056,850——
1997-05-13$1.42$1.4275,150——
1997-05-12$1.44$1.4412,000——
1997-05-09$1.52$1.523,300——
1997-05-08$1.52$1.5271,700——
1997-05-07$1.50$1.50145,350——
1997-05-06$1.46$1.46121,950——
1997-05-05$1.33$1.33132,150——
1997-05-02$1.38$1.38132,450——
1997-05-01$1.42$1.4238,100——
1997-04-30$1.42$1.4232,400——
1997-04-29$1.48$1.4882,050——
1997-04-28$1.50$1.5075,300——
1997-04-25$1.63$1.63158,850——
1997-04-24$1.46$1.464,800——
1997-04-23$1.38$1.3819,800——
1997-04-22$1.33$1.337,050——
1997-04-21$1.33$1.3334,650——
1997-04-18$1.38$1.384,800——
1997-04-17$1.33$1.3331,650——
1997-04-16$1.42$1.4232,700——
1997-04-15$1.40$1.4078,150——
1997-04-14$1.33$1.3370,950——
1997-04-11$1.46$1.466,450——
1997-04-10$1.38$1.383,300——
1997-04-09$1.38$1.3814,700——
1997-04-08$1.42$1.4296,600——
1997-04-07$1.54$1.547,500——
1997-04-04$1.50$1.5087,300——
1997-04-03$1.54$1.54101,850——
1997-04-02$1.58$1.58112,950——
1997-04-01$1.75$1.7546,050——
1997-03-31$1.83$1.83107,700——
1997-03-27$1.83$1.83261,000——
1997-03-26$1.75$1.7572,300——
1997-03-25$1.67$1.67134,250——
1997-03-24$1.50$1.5013,800——
1997-03-21$1.54$1.5472,000——
1997-03-20$1.46$1.4640,050——
1997-03-19$1.58$1.5867,200——
1997-03-18$1.50$1.5031,200——
1997-03-17$1.50$1.5057,450——
1997-03-14$1.54$1.54112,950——
1997-03-13$1.63$1.6340,950——
1997-03-12$1.67$1.6756,550——
1997-03-11$1.67$1.6710,350——
1997-03-10$1.63$1.6323,700——
1997-03-07$1.71$1.7148,900——
1997-03-06$1.63$1.6383,700——
1997-03-05$1.63$1.6350,400——
1997-03-04$1.67$1.6742,300——
1997-03-03$1.67$1.6756,400——
1997-02-28$1.79$1.7979,500——
1997-02-27$1.75$1.7553,100——
1997-02-26$1.77$1.7756,250——
1997-02-25$1.67$1.6715,600——
1997-02-24$1.63$1.6340,200——
1997-02-21$1.65$1.6552,200——
1997-02-20$1.71$1.71188,400——
1997-02-19$1.79$1.79121,650——
1997-02-18$1.71$1.71192,150——
1997-02-14$1.67$1.67156,900——
1997-02-13$1.67$1.6777,100——
1997-02-12$1.50$1.5017,250——
1997-02-11$1.54$1.5461,650——
1997-02-10$1.58$1.582,850——
1997-02-07$1.58$1.5840,200——
1997-02-06$1.58$1.5813,950——
1997-02-05$1.58$1.58145,500——
1997-02-04$1.75$1.7530,150——
1997-02-03$1.65$1.659,300——
1997-01-31$1.65$1.657,950——
1997-01-30$1.67$1.6746,050——
1997-01-29$1.71$1.71146,550——
1997-01-28$1.75$1.7522,050——
1997-01-27$1.83$1.83308,700——
1997-01-24$1.67$1.679,600——
1997-01-23$1.58$1.5813,500——
1997-01-22$1.67$1.6721,600——
1997-01-21$1.58$1.5811,250——
1997-01-20$1.54$1.5431,800——
1997-01-17$1.58$1.5870,950——
1997-01-16$1.50$1.5082,500——
1997-01-15$1.50$1.5031,950——
1997-01-14$1.54$1.5439,900——
1997-01-13$1.50$1.5016,950——
1997-01-10$1.50$1.5087,900——
1997-01-09$1.67$1.67475,500——
1997-01-08$1.58$1.58212,550——
1997-01-07$1.67$1.6740,650——
1997-01-06$1.67$1.6761,950——
1997-01-03$1.71$1.71178,200——
1997-01-02$1.58$1.58119,550——