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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$3.57$3.578,100——
2001-12-28$3.67$3.6718,000——
2001-12-27$3.60$3.6022,350——
2001-12-26$3.57$3.5724,150——
2001-12-24$3.40$3.40900——
2001-12-21$3.53$3.5319,800——
2001-12-20$3.53$3.5326,700——
2001-12-19$3.50$3.5046,350——
2001-12-18$3.38$3.3824,300——
2001-12-17$3.37$3.3712,150——
2001-12-14$3.30$3.3035,700——
2001-12-13$3.40$3.4039,000——
2001-12-12$3.30$3.3014,850——
2001-12-11$3.36$3.361,500——
2001-12-10$3.33$3.3352,800——
2001-12-07$3.33$3.335,250——
2001-12-06$3.30$3.30300——
2001-12-05$3.37$3.374,200——
2001-12-04$3.37$3.376,000——
2001-12-03$3.33$3.3323,850——
2001-11-30$3.27$3.2731,050——
2001-11-29$3.33$3.3322,200——
2001-11-28$3.27$3.2716,650——
2001-11-27$3.21$3.2112,600——
2001-11-26$3.29$3.2912,750——
2001-11-23$3.31$3.313,150——
2001-11-21$3.31$3.310——
2001-11-20$3.31$3.3117,250——
2001-11-19$3.33$3.3318,600——
2001-11-16$3.37$3.3740,950——
2001-11-15$3.37$3.3759,100——
2001-11-14$3.19$3.19118,500——
2001-11-13$2.83$2.8330,600——
2001-11-12$2.51$2.51300——
2001-11-09$2.67$2.6765,400——
2001-11-08$2.53$2.536,600——
2001-11-07$2.50$2.500——
2001-11-06$2.50$2.507,200——
2001-11-05$2.33$2.331,950——
2001-11-02$2.53$2.536,000——
2001-11-01$2.47$2.478,400——
2001-10-31$2.50$2.5011,100——
2001-10-30$2.57$2.571,800——
2001-10-29$2.60$2.600——
2001-10-26$2.60$2.60600——
2001-10-25$2.57$2.5713,350——
2001-10-24$2.57$2.572,550——
2001-10-23$2.43$2.431,350——
2001-10-22$2.60$2.600——
2001-10-19$2.60$2.605,250——
2001-10-18$2.57$2.571,500——
2001-10-17$2.57$2.574,050——
2001-10-16$2.49$2.491,500——
2001-10-15$2.49$2.49300——
2001-10-12$2.40$2.404,050——
2001-10-11$2.50$2.502,250——
2001-10-10$2.50$2.501,950——
2001-10-09$2.59$2.591,500——
2001-10-08$2.60$2.60600——
2001-10-05$2.53$2.539,900——
2001-10-04$2.33$2.33900——
2001-10-03$2.63$2.630——
2001-10-02$2.63$2.631,800——
2001-10-01$2.60$2.600——
2001-09-28$2.60$2.601,500——
2001-09-27$2.53$2.5320,250——
2001-09-26$2.54$2.540——
2001-09-25$2.54$2.54900——
2001-09-24$2.65$2.652,250——
2001-09-21$2.53$2.5321,900——
2001-09-20$2.53$2.5311,850——
2001-09-19$2.47$2.4715,600——
2001-09-18$2.47$2.4720,250——
2001-09-17$2.51$2.512,250——
2001-09-10$2.53$2.5319,200——
2001-09-07$2.63$2.6319,950——
2001-09-06$2.67$2.6754,000——
2001-09-05$2.66$2.661,950——
2001-09-04$2.60$2.60450——
2001-08-31$2.54$2.541,500——
2001-08-30$2.54$2.540——
2001-08-29$2.54$2.5414,100——
2001-08-28$2.58$2.5821,750——
2001-08-27$2.60$2.6021,000——
2001-08-24$2.60$2.601,050——
2001-08-23$2.60$2.600——
2001-08-22$2.60$2.60900——
2001-08-21$2.63$2.6311,850——
2001-08-20$2.67$2.672,100——
2001-08-17$3.00$3.0024,600——
2001-08-16$2.67$2.6779,800——
2001-08-15$2.49$2.49427,350——
2001-08-14$2.41$2.41554,250——
2001-08-13$2.40$2.403,600——
2001-08-10$2.40$2.403,900——
2001-08-09$2.40$2.401,350——
2001-08-08$2.40$2.405,850——
2001-08-07$2.46$2.4610,200——
2001-08-06$2.40$2.407,950——
2001-08-03$2.40$2.408,250——
2001-08-02$2.46$2.462,400——
2001-08-01$2.37$2.376,000——
2001-07-31$2.37$2.373,000——
2001-07-30$2.37$2.37157,650——
2001-07-27$2.37$2.3726,550——
2001-07-26$2.43$2.4316,350——
2001-07-25$2.43$2.43300——
2001-07-24$2.43$2.435,550——
2001-07-23$2.43$2.431,050——
2001-07-20$2.37$2.3711,550——
2001-07-19$2.37$2.370——
2001-07-18$2.37$2.37150——
2001-07-17$2.37$2.372,250——
2001-07-16$2.44$2.443,000——
2001-07-13$2.37$2.37450——
2001-07-12$2.45$2.450——
2001-07-11$2.45$2.4537,500——
2001-07-10$2.46$2.4615,900——
2001-07-09$2.40$2.4046,200——
2001-07-06$2.50$2.501,800——
2001-07-05$2.47$2.4786,400——
2001-07-03$2.50$2.5015,600——
2001-07-02$2.50$2.5015,750——
2001-06-29$2.50$2.50207,150——
2001-06-28$2.50$2.5045,150——
2001-06-27$2.50$2.503,150——
2001-06-26$2.50$2.5012,750——
2001-06-25$2.50$2.503,900——
2001-06-22$2.50$2.5075,600——
2001-06-21$2.50$2.5013,800——
2001-06-20$2.50$2.503,150——
2001-06-19$2.50$2.501,350——
2001-06-18$2.50$2.501,050——
2001-06-15$2.50$2.500——
2001-06-14$2.50$2.5026,100——
2001-06-13$2.50$2.503,450——
2001-06-12$2.50$2.5016,200——
2001-06-11$2.47$2.474,350——
2001-06-08$2.50$2.50900——
2001-06-07$2.50$2.500——
2001-06-06$2.50$2.501,350——
2001-06-05$2.57$2.5728,350——
2001-06-04$2.50$2.50600——
2001-06-01$2.57$2.57300——
2001-05-31$2.40$2.401,950——
2001-05-30$2.51$2.511,350——
2001-05-29$2.51$2.51300——
2001-05-25$2.52$2.521,350——
2001-05-24$2.50$2.501,950——
2001-05-23$2.50$2.505,400——
2001-05-22$2.53$2.5319,200——
2001-05-21$2.50$2.504,800——
2001-05-18$2.50$2.5011,550——
2001-05-17$2.57$2.5733,450——
2001-05-16$2.53$2.534,050——
2001-05-15$2.50$2.500——
2001-05-14$2.50$2.5021,000——
2001-05-11$2.50$2.503,000——
2001-05-10$2.50$2.509,600——
2001-05-09$2.50$2.506,000——
2001-05-08$2.50$2.502,400——
2001-05-07$2.53$2.533,900——
2001-05-04$2.50$2.500——
2001-05-03$2.50$2.506,300——
2001-05-02$2.50$2.5012,600——
2001-05-01$2.50$2.5052,500——
2001-04-30$2.63$2.63900——
2001-04-27$2.50$2.5062,850——
2001-04-26$2.50$2.502,700——
2001-04-25$2.45$2.450——
2001-04-24$2.45$2.450——
2001-04-23$2.45$2.459,000——
2001-04-20$2.45$2.4570,500——
2001-04-19$2.45$2.453,750——
2001-04-18$2.50$2.5066,150——
2001-04-17$2.50$2.500——
2001-04-16$2.50$2.50140,550——
2001-04-12$2.50$2.50765,600——
2001-04-11$2.46$2.46300,150——
2001-04-10$2.50$2.50208,200——
2001-04-09$2.46$2.46226,050——
2001-04-06$2.52$2.523,750——
2001-04-05$2.52$2.5237,800——
2001-04-04$2.49$2.4940,950——
2001-04-03$2.50$2.509,600——
2001-04-02$2.50$2.501,950——
2001-03-30$2.50$2.509,150——
2001-03-29$2.52$2.52150——
2001-03-28$2.50$2.50194,250——
2001-03-27$2.50$2.5052,650——
2001-03-26$2.54$2.546,900——
2001-03-23$2.56$2.5620,400——
2001-03-22$2.54$2.5420,550——
2001-03-21$2.54$2.543,600——
2001-03-20$2.50$2.5024,600——
2001-03-19$2.54$2.5436,000——
2001-03-16$2.54$2.542,550——
2001-03-15$2.58$2.586,900——
2001-03-14$2.54$2.542,850——
2001-03-13$2.54$2.546,600——
2001-03-12$2.54$2.5437,500——
2001-03-09$2.54$2.54300——
2001-03-08$2.54$2.5432,250——
2001-03-07$2.54$2.5410,200——
2001-03-06$2.54$2.545,250——
2001-03-05$2.58$2.5813,800——
2001-03-02$2.60$2.6031,500——
2001-03-01$2.63$2.632,400——
2001-02-28$2.58$2.58750——
2001-02-27$2.58$2.584,500——
2001-02-26$2.67$2.678,100——
2001-02-23$2.67$2.6712,300——
2001-02-22$2.67$2.6710,200——
2001-02-21$2.67$2.6718,150——
2001-02-20$2.67$2.6724,450——
2001-02-16$2.67$2.671,650——
2001-02-15$2.67$2.6715,000——
2001-02-14$2.67$2.678,550——
2001-02-13$2.67$2.6712,000——
2001-02-12$2.67$2.6710,350——
2001-02-09$2.67$2.671,950——
2001-02-08$2.67$2.6726,250——
2001-02-07$2.65$2.6556,250——
2001-02-06$2.63$2.631,950——
2001-02-05$2.63$2.630——
2001-02-02$2.63$2.6310,350——
2001-02-01$2.67$2.6713,650——
2001-01-31$2.67$2.675,700——
2001-01-30$2.67$2.6719,650——
2001-01-29$2.63$2.63150——
2001-01-26$2.67$2.670——
2001-01-25$2.67$2.674,800——
2001-01-24$2.75$2.75450——
2001-01-23$2.67$2.672,100——
2001-01-22$2.69$2.694,950——
2001-01-19$2.54$2.545,250——
2001-01-18$2.67$2.677,950——
2001-01-17$2.63$2.6312,900——
2001-01-16$2.60$2.605,700——
2001-01-12$2.54$2.543,600——
2001-01-11$2.58$2.582,400——
2001-01-10$2.67$2.6759,700——
2001-01-09$2.83$2.8314,850——
2001-01-08$2.83$2.8334,650——
2001-01-05$2.92$2.9215,900——
2001-01-04$2.92$2.921,650——
2001-01-03$2.96$2.961,050——
2001-01-02$2.95$2.9576,650——