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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$75.77$75.77113,700——
2023-12-28$79.47$79.4777,500——
2023-12-27$82.08$82.08130,300——
2023-12-26$82.65$82.6587,100——
2023-12-22$79.70$79.7077,800——
2023-12-21$75.74$75.7442,600——
2023-12-20$73.22$73.22194,500——
2023-12-19$73.36$73.36115,100——
2023-12-18$70.57$70.5778,200——
2023-12-15$72.23$72.23328,900——
2023-12-14$72.07$72.07189,300——
2023-12-13$63.00$63.00206,800——
2023-12-12$59.41$59.41131,100——
2023-12-11$61.36$61.3688,200——
2023-12-08$60.58$60.58115,600——
2023-12-07$61.21$61.21166,300——
2023-12-06$63.65$63.65253,300——
2023-12-05$66.29$66.29529,000——
2023-12-04$80.83$80.83210,700——
2023-12-01$75.47$75.47130,500——
2023-11-30$79.87$79.8799,800——
2023-11-29$79.16$79.1660,300——
2023-11-28$77.31$77.3133,200——
2023-11-27$76.78$76.7869,300——
2023-11-24$78.52$78.5223,600——
2023-11-22$78.07$78.0740,100——
2023-11-21$78.33$78.3329,900——
2023-11-20$79.95$79.9551,900——
2023-11-17$78.56$78.5670,600——
2023-11-16$77.10$77.1084,500——
2023-11-15$81.76$81.7670,500——
2023-11-14$81.11$81.1196,500——
2023-11-13$73.72$73.7260,300——
2023-11-10$74.25$74.2564,300——
2023-11-09$73.79$73.7983,500——
2023-11-08$72.78$72.7888,900——
2023-11-07$74.31$74.3143,700——
2023-11-06$74.27$74.2780,600——
2023-11-03$74.26$74.2686,500——
2023-11-02$71.19$71.1999,000——
2023-11-01$67.05$67.05104,500——
2023-10-31$66.98$66.9884,100——
2023-10-30$65.21$65.21147,700——
2023-10-27$64.40$64.40137,100——
2023-10-26$63.38$63.38134,600——
2023-10-25$64.92$64.92120,400——
2023-10-24$67.92$67.92114,500——
2023-10-23$68.80$68.80103,100——
2023-10-20$75.10$75.1057,600——
2023-10-19$76.55$76.5571,100——
2023-10-18$76.30$76.3077,500——
2023-10-17$77.15$77.15116,600——
2023-10-16$82.89$82.8945,400——
2023-10-13$81.34$81.3455,500——
2023-10-12$84.05$84.0582,400——
2023-10-11$86.04$86.0446,100——
2023-10-10$88.40$88.4052,200——
2023-10-09$86.96$86.9678,200——
2023-10-06$88.50$88.5051,800——
2023-10-05$89.87$89.8772,700——
2023-10-04$91.32$91.3250,600——
2023-10-03$90.94$90.9455,300——
2023-10-02$93.18$93.1865,700——
2023-09-29$90.99$90.9935,800——
2023-09-28$90.75$90.7541,900——
2023-09-27$91.61$91.6126,100——
2023-09-26$90.21$90.2149,600——
2023-09-25$90.29$90.2926,700——
2023-09-22$89.85$89.8554,800——
2023-09-21$87.78$87.7866,200——
2023-09-20$87.25$87.2529,600——
2023-09-19$88.98$88.9844,400——
2023-09-18$89.56$89.5640,700——
2023-09-15$90.08$90.08109,100——
2023-09-14$92.63$92.6328,200——
2023-09-13$89.83$89.8353,300——
2023-09-12$91.36$91.3637,200——
2023-09-11$93.97$93.9732,500——
2023-09-08$94.79$94.79146,200——
2023-09-07$92.79$92.7971,700——
2023-09-06$94.82$94.82165,700——
2023-09-05$98.00$98.00318,900——
2023-09-01$113.53$113.5364,400——
2023-08-31$111.31$111.3147,700——
2023-08-30$111.15$111.1524,700——
2023-08-29$110.58$110.5833,800——
2023-08-28$106.29$106.2925,000——
2023-08-25$105.43$105.4327,100——
2023-08-24$104.79$104.7937,400——
2023-08-23$106.94$106.9435,700——
2023-08-22$103.06$103.0634,800——
2023-08-21$105.12$105.1238,700——
2023-08-18$107.78$107.7830,700——
2023-08-17$107.42$107.4241,600——
2023-08-16$109.96$109.9637,400——
2023-08-15$111.13$111.1342,800——
2023-08-14$112.39$112.3948,500——
2023-08-11$112.08$112.0839,200——
2023-08-10$111.56$111.5638,100——
2023-08-09$113.73$113.7367,000——
2023-08-08$114.71$114.7159,200——
2023-08-07$114.77$114.7796,800——
2023-08-04$115.34$115.3436,100——
2023-08-03$117.33$117.3360,400——
2023-08-02$120.20$120.2072,900——
2023-08-01$119.16$119.1665,800——
2023-07-31$119.12$119.1269,500——
2023-07-28$115.43$115.4330,000——
2023-07-27$111.88$111.8854,200——
2023-07-26$113.98$113.9888,500——
2023-07-25$111.36$111.3641,400——
2023-07-24$112.03$112.0346,500——
2023-07-21$112.05$112.0582,400——
2023-07-20$117.97$117.9768,600——
2023-07-19$118.82$118.82114,500——
2023-07-18$117.82$117.82192,800——
2023-07-17$119.52$119.52249,800——
2023-07-14$103.70$103.7055,600——
2023-07-13$103.75$103.7538,000——
2023-07-12$104.81$104.8141,300——
2023-07-11$102.56$102.5651,300——
2023-07-10$100.19$100.1950,900——
2023-07-07$98.44$98.4432,900——
2023-07-06$96.77$96.7744,600——
2023-07-05$98.26$98.2644,100——
2023-07-03$100.48$100.4828,600——
2023-06-30$99.78$99.7846,900——
2023-06-29$103.50$103.5093,900——
2023-06-28$99.49$99.4952,800——
2023-06-27$98.54$98.5462,700——
2023-06-26$95.30$95.3045,000——
2023-06-23$94.58$94.5884,400——
2023-06-22$96.11$96.1161,100——
2023-06-21$94.21$94.2136,900——
2023-06-20$94.39$94.3955,300——
2023-06-16$95.40$95.40162,800——
2023-06-15$97.93$97.9341,000——
2023-06-14$96.60$96.6046,300——
2023-06-13$99.69$99.6952,000——
2023-06-12$97.29$97.2960,400——
2023-06-09$93.05$93.0527,400——
2023-06-08$97.19$97.1945,900——
2023-06-07$97.95$97.9568,600——
2023-06-06$92.02$92.0251,900——
2023-06-05$86.79$86.7942,100——
2023-06-02$88.95$88.9568,200——
2023-06-01$80.08$80.0861,500——
2023-05-31$81.53$81.5383,700——
2023-05-30$88.34$88.3458,400——
2023-05-26$84.95$84.95122,800——
2023-05-25$89.37$89.37106,700——
2023-05-24$82.70$82.70460,700——
2023-05-23$89.31$89.3167,900——
2023-05-22$86.30$86.3033,600——
2023-05-19$86.43$86.4363,000——
2023-05-18$88.27$88.2751,500——
2023-05-17$87.93$87.9377,100——
2023-05-16$83.51$83.5173,800——
2023-05-15$82.49$82.4987,900——
2023-05-12$83.05$83.0584,600——
2023-05-11$88.00$88.0066,600——
2023-05-10$85.59$85.5977,100——
2023-05-09$83.29$83.2988,100——
2023-05-08$84.62$84.6277,200——
2023-05-05$82.46$82.4689,900——
2023-05-04$75.76$75.7642,500——
2023-05-03$77.77$77.7740,500——
2023-05-02$78.18$78.1838,500——
2023-05-01$79.35$79.3540,200——
2023-04-28$80.39$80.3957,100——
2023-04-27$82.00$82.0061,000——
2023-04-26$79.13$79.1360,600——
2023-04-25$76.64$76.6475,300——
2023-04-24$78.41$78.4178,400——
2023-04-21$79.00$79.0087,500——
2023-04-20$80.70$80.7094,600——
2023-04-19$82.35$82.3593,900——
2023-04-18$82.69$82.69118,700——
2023-04-17$84.06$84.0663,100——
2023-04-14$86.00$86.0071,200——
2023-04-13$84.99$84.9966,500——
2023-04-12$83.92$83.9279,000——
2023-04-11$83.41$83.4164,000——
2023-04-10$79.40$79.4069,600——
2023-04-06$77.05$77.0559,500——
2023-04-05$75.49$75.4944,900——
2023-04-04$77.23$77.2352,200——
2023-04-03$78.70$78.7050,700——
2023-03-31$79.21$79.2161,900——
2023-03-30$75.88$75.8838,000——
2023-03-29$75.49$75.4956,600——
2023-03-28$75.73$75.7376,800——
2023-03-27$76.00$76.0060,900——
2023-03-24$74.39$74.3999,400——
2023-03-23$74.52$74.5267,800——
2023-03-22$73.71$73.7175,200——
2023-03-21$74.50$74.5080,000——
2023-03-20$71.70$71.7082,500——
2023-03-17$71.16$71.16191,500——
2023-03-16$75.39$75.3984,000——
2023-03-15$75.65$75.65110,300——
2023-03-14$76.31$76.31115,000——
2023-03-13$74.95$74.95122,000——
2023-03-10$81.94$81.9485,900——
2023-03-09$82.95$82.9564,800——
2023-03-08$84.54$84.5466,100——
2023-03-07$84.83$84.8381,500——
2023-03-06$84.29$84.2998,900——
2023-03-03$87.50$87.5068,900——
2023-03-02$83.52$83.52129,000——
2023-03-01$87.41$87.41101,400——
2023-02-28$84.96$84.96140,800——
2023-02-27$82.63$82.6385,500——
2023-02-24$84.93$84.9384,800——
2023-02-23$81.40$81.4096,800——
2023-02-22$78.01$78.01157,900——
2023-02-21$87.55$87.55118,400——
2023-02-17$94.59$94.59110,300——
2023-02-16$95.03$95.0394,600——
2023-02-15$94.52$94.5284,000——
2023-02-14$92.37$92.3797,900——
2023-02-13$91.93$91.9366,100——
2023-02-10$88.09$88.09114,300——
2023-02-09$90.28$90.2869,000——
2023-02-08$92.08$92.0851,400——
2023-02-07$94.00$94.0086,700——
2023-02-06$95.53$95.5384,600——
2023-02-03$95.77$95.7784,600——
2023-02-02$96.25$96.2585,600——
2023-02-01$89.84$89.84113,100——
2023-01-31$86.14$86.1477,100——
2023-01-30$81.94$81.9460,000——
2023-01-27$81.92$81.9235,100——
2023-01-26$80.48$80.4836,800——
2023-01-25$79.24$79.2446,800——
2023-01-24$77.50$77.5067,300——
2023-01-23$78.08$78.0859,400——
2023-01-20$77.42$77.4257,500——
2023-01-19$74.99$74.9966,400——
2023-01-18$75.49$75.49105,300——
2023-01-17$77.74$77.7466,900——
2023-01-13$78.40$78.4050,300——
2023-01-12$78.79$78.7953,500——
2023-01-11$76.09$76.0945,600——
2023-01-10$73.83$73.8350,100——
2023-01-09$70.00$70.0098,900——
2023-01-06$72.68$72.6850,800——
2023-01-05$69.64$69.6476,200——
2023-01-04$70.24$70.2466,700——
2023-01-03$70.00$70.0094,700——