MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRMT — America's Car Mart Inc
NasdaqAmerica's Car Mart Inc
$1.05
+0.07(+6.89%)
- O
- 0.99
- H
- 1.10
- L
- 0.98
- V
- 690.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.05
Period Return-97.81%
Period High$62.72
Period Low$0.95
Avg Daily Volume436.5K
Total Trading Days365
CRMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.99 | $1.10 | $0.98 | $1.05 | +$0.07 | +6.89% | 690,692 | $1.03 | $0.98 $1.10 |
| Oct 1, 2026 | $1.05 | $1.13 | $0.95 | $0.98 | $-0.04 | -3.70% | 477,992 | $1.02 | $0.95 $1.13 |
| Sep 30, 2026 | $1.03 | $1.09 | $1.01 | $1.02 | +$0.00 | +0.00% | 309,076 | $1.04 | $1.01 $1.09 |
| Sep 29, 2026 | $1.03 | $1.14 | $1.00 | $1.02 | $-0.01 | -0.97% | 381,918 | $1.07 | $1.00 $1.14 |
| Sep 28, 2026 | $1.17 | $1.17 | $1.01 | $1.03 | $-0.03 | -2.83% | 517,613 | $1.09 | $1.01 $1.17 |
| Sep 25, 2026 | $1.40 | $1.40 | $1.06 | $1.06 | $-0.30 | -22.06% | 965,210 | $1.15 | $1.06 $1.40 |
| Sep 24, 2026 | $1.68 | $1.69 | $1.34 | $1.36 | $-0.31 | -18.56% | 429,249 | $1.46 | $1.34 $1.69 |
| Sep 23, 2026 | $1.69 | $1.71 | $1.63 | $1.67 | $-0.03 | -1.76% | 125,393 | $1.67 | $1.63 $1.71 |
| Sep 22, 2026 | $1.63 | $1.72 | $1.62 | $1.70 | +$0.05 | +3.03% | 179,717 | $1.69 | $1.62 $1.72 |
| Sep 21, 2026 | $1.77 | $1.80 | $1.64 | $1.65 | $-0.09 | -5.17% | 196,206 | $1.72 | $1.64 $1.80 |
| Sep 18, 2026 | $1.82 | $1.93 | $1.71 | $1.74 | $-0.04 | -2.25% | 296,781 | $1.77 | $1.71 $1.93 |
| Sep 17, 2026 | $1.85 | $1.87 | $1.70 | $1.78 | $-0.03 | -1.66% | 163,448 | $1.77 | $1.70 $1.87 |
| Sep 16, 2026 | $1.67 | $1.90 | $1.62 | $1.81 | +$0.13 | +7.74% | 429,848 | $1.79 | $1.62 $1.90 |
| Sep 15, 2026 | $1.76 | $1.79 | $1.64 | $1.68 | $-0.08 | -4.55% | 227,106 | $1.68 | $1.64 $1.79 |
| Sep 14, 2026 | $1.89 | $2.02 | $1.74 | $1.76 | $-0.14 | -7.37% | 604,394 | $1.86 | $1.74 $2.02 |
| Sep 11, 2026 | $1.68 | $2.14 | $1.63 | $1.90 | +$0.31 | +19.50% | 2,981,314 | $1.95 | $1.63 $2.14 |
| Sep 10, 2026 | $1.46 | $1.69 | $1.37 | $1.59 | +$0.12 | +7.80% | 1,379,855 | $1.52 | $1.37 $1.69 |
| Sep 9, 2026 | $2.14 | $2.14 | $1.40 | $1.48 | $-1.02 | -40.76% | 2,835,550 | $1.60 | $1.40 $2.14 |
| Sep 8, 2026 | $2.42 | $2.63 | $2.30 | $2.49 | +$0.09 | +3.75% | 345,185 | $2.47 | $2.30 $2.63 |
| Sep 4, 2026 | $2.20 | $2.45 | $2.13 | $2.40 | +$0.19 | +8.60% | 191,122 | $2.30 | $2.13 $2.45 |
| Sep 3, 2026 | $2.26 | $2.37 | $2.18 | $2.21 | $-0.02 | -0.90% | 175,262 | $2.27 | $2.18 $2.37 |
| Sep 2, 2026 | $2.25 | $2.32 | $2.21 | $2.23 | $-0.01 | -0.45% | 91,244 | $2.25 | $2.21 $2.32 |
| Sep 1, 2026 | $2.29 | $2.29 | $2.18 | $2.24 | $-0.06 | -2.61% | 180,399 | $2.24 | $2.18 $2.29 |
| Aug 31, 2026 | $2.36 | $2.42 | $2.27 | $2.30 | $-0.08 | -3.36% | 253,051 | $2.35 | $2.27 $2.42 |
| Aug 28, 2026 | $2.34 | $2.44 | $2.29 | $2.38 | +$0.07 | +3.03% | 123,487 | $2.34 | $2.29 $2.44 |
| Aug 27, 2026 | $2.17 | $2.38 | $2.13 | $2.31 | +$0.10 | +4.52% | 219,168 | $2.27 | $2.13 $2.38 |
| Aug 26, 2026 | $2.34 | $2.37 | $2.14 | $2.21 | $-0.14 | -5.96% | 155,802 | $2.23 | $2.14 $2.37 |
| Aug 25, 2026 | $2.20 | $2.48 | $2.20 | $2.35 | +$0.13 | +5.86% | 144,693 | $2.36 | $2.20 $2.48 |
| Aug 24, 2026 | $2.38 | $2.40 | $2.16 | $2.22 | $-0.16 | -6.72% | 260,041 | $2.24 | $2.16 $2.40 |
| Aug 21, 2026 | $2.87 | $2.94 | $2.36 | $2.38 | $-0.45 | -15.90% | 390,677 | $2.58 | $2.36 $2.94 |