5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Americas Car Mart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.25 | $1.35 (7.99%) | $1.39 | $1.25 | 114.66 K | |
| 11/04/2026 | $1.18 | $1.26 (6.78%) | $1.46 | $1.16 | 431.38 K | $10.50 M |
| 11/03/2026 | $0.93 | $1.21 (30.11%) | $1.24 | $0.90 | 915.08 K | $10.08 M |
| 11/02/2026 | $1.02 | $0.91 (-10.63%) | $1.10 | $0.91 | 175.83 K | $7.59 M |
| 10/30/2026 | $1.10 | $1.04 (-5.45%) | $1.15 | $1.00 | 184.23 K | $8.66 M |
| 10/29/2026 | $0.89 | $1.06 (19.1%) | $1.16 | $0.88 | 1.32 M | $8.83 M |
| 10/28/2026 | $0.81 | $0.87 (6.84%) | $0.95 | $0.78 | 162.98 K | $7.22 M |
| 10/27/2026 | $0.76 | $0.80 (5.77%) | $0.84 | $0.75 | 158.30 K | $6.67 M |
| 10/26/2026 | $0.79 | $0.78 (-0.84%) | $0.82 | $0.65 | 345.00 K | $6.50 M |
| 10/23/2026 | $0.93 | $0.80 (-14.06%) | $0.94 | $0.77 | 443.27 K | $6.64 M |
| 10/22/2026 | $0.62 | $0.95 (53.02%) | $1.04 | $0.61 | 5.40 M | $7.88 M |
| 10/21/2026 | $0.78 | $0.66 (-15.21%) | $0.78 | $0.57 | 1.29 M | $5.49 M |
| 10/20/2026 | $1.07 | $0.79 (-26.17%) | $1.31 | $0.67 | 1.36 M | $6.58 M |
| 10/19/2026 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.06 | 72.39 K | $8.91 M |
| 10/16/2026 | $1.36 | $1.04 (-23.53%) | $1.39 | $1.04 | 331.40 K | $8.66 M |
| 10/15/2026 | $1.37 | $1.35 (-1.46%) | $1.45 | $1.32 | 202.24 K | $11.24 M |
| 10/14/2026 | $1.49 | $1.36 (-8.72%) | $1.49 | $1.25 | 271.42 K | $11.33 M |
| 10/13/2026 | $1.31 | $1.47 (12.21%) | $1.49 | $1.29 | 153.94 K | $12.24 M |
| 10/12/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.24 | 116.31 K | $10.99 M |
| 10/09/2026 | $1.26 | $1.35 (7.14%) | $1.39 | $1.26 | 313.33 K | $11.24 M |
| 10/08/2026 | $1.11 | $1.25 (12.61%) | $1.27 | $1.06 | 241.98 K | $10.41 M |
| 10/07/2026 | $1.04 | $1.12 (7.69%) | $1.23 | $1.02 | 589.73 K | $9.33 M |
| 10/06/2026 | $1.02 | $1.07 (4.9%) | $1.10 | $0.99 | 256.04 K | $8.91 M |
| 10/05/2026 | $1.05 | $0.98 (-6.35%) | $1.08 | $0.96 | 342.89 K | $8.19 M |
| 10/02/2026 | $0.99 | $1.05 (6.06%) | $1.10 | $0.98 | 691.10 K | $8.75 M |
| 10/01/2026 | $1.05 | $0.98 (-6.45%) | $1.13 | $0.95 | 477.99 K | $8.18 M |
| 09/30/2026 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 309.08 K | $8.50 M |
| 09/29/2026 | $1.03 | $1.02 (-0.97%) | $1.14 | $1.00 | 381.92 K | $8.50 M |
| 09/28/2026 | $1.17 | $1.03 (-11.97%) | $1.17 | $1.01 | 517.61 K | $8.58 M |
| 09/25/2026 | $1.40 | $1.06 (-24.29%) | $1.40 | $1.06 | 965.21 K | $8.83 M |
| 09/24/2026 | $1.68 | $1.36 (-19.05%) | $1.69 | $1.34 | 429.25 K | $11.33 M |
| 09/23/2026 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.63 | 125.39 K | $13.91 M |
| 09/22/2026 | $1.63 | $1.70 (4.29%) | $1.72 | $1.62 | 179.72 K | $14.16 M |
| 09/21/2026 | $1.77 | $1.65 (-6.78%) | $1.80 | $1.64 | 196.21 K | $13.74 M |
| 09/18/2026 | $1.82 | $1.74 (-4.4%) | $1.93 | $1.71 | 296.78 K | $14.49 M |
| 09/17/2026 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.70 | 163.45 K | $14.83 M |
| 09/16/2026 | $1.67 | $1.81 (8.38%) | $1.90 | $1.62 | 429.85 K | $15.08 M |
| 09/15/2026 | $1.76 | $1.68 (-4.55%) | $1.79 | $1.64 | 227.33 K | $13.99 M |
| 09/14/2026 | $1.89 | $1.76 (-6.88%) | $2.02 | $1.74 | 608.37 K | $14.66 M |
| 09/11/2026 | $1.68 | $1.90 (13.1%) | $2.14 | $1.63 | 2.98 M | $15.83 M |
| 09/10/2026 | $1.46 | $1.59 (8.9%) | $1.69 | $1.37 | 1.38 M | $13.24 M |
| 09/09/2026 | $2.14 | $1.48 (-30.84%) | $2.14 | $1.40 | 2.84 M | $12.33 M |
| 09/08/2026 | $2.42 | $2.49 (2.89%) | $2.63 | $2.30 | 345.20 K | $20.74 M |
| 09/04/2026 | $2.20 | $2.40 (9.09%) | $2.44 | $2.13 | 191.12 K | $19.93 M |
| 09/03/2026 | $2.26 | $2.21 (-2.21%) | $2.37 | $2.17 | 175.30 K | $18.35 M |
| 09/02/2026 | $2.25 | $2.23 (-0.89%) | $2.32 | $2.21 | 91.30 K | $18.52 M |
| 09/01/2026 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.18 | 180.50 K | $18.60 M |
| 08/31/2026 | $2.36 | $2.30 (-2.54%) | $2.42 | $2.27 | 253.05 K | $19.10 M |
| 08/28/2026 | $2.34 | $2.38 (1.71%) | $2.44 | $2.29 | 123.50 K | $19.76 M |
| 08/27/2026 | $2.17 | $2.31 (6.45%) | $2.38 | $2.13 | 219.20 K | $19.18 M |
| 08/26/2026 | $2.34 | $2.21 (-5.56%) | $2.37 | $2.14 | 155.80 K | $18.35 M |
| 08/25/2026 | $2.20 | $2.35 (6.82%) | $2.48 | $2.20 | 144.69 K | $19.51 M |
| 08/24/2026 | $2.38 | $2.22 (-6.72%) | $2.40 | $2.15 | 260.04 K | $18.43 M |
| 08/21/2026 | $2.87 | $2.38 (-17.07%) | $2.94 | $2.36 | 390.68 K | $19.76 M |
| 08/20/2026 | $3.03 | $2.83 (-6.6%) | $3.10 | $2.81 | 316.17 K | $23.50 M |
| 08/19/2026 | $3.03 | $3.08 (1.65%) | $3.21 | $3.02 | 152.05 K | $25.57 M |
| 08/18/2026 | $3.09 | $3.08 (-0.32%) | $3.18 | $3.02 | 120.21 K | $25.57 M |
| 08/17/2026 | $3.07 | $3.14 (2.28%) | $3.30 | $3.02 | 255.51 K | $26.07 M |
| 08/14/2026 | $3.03 | $3.09 (1.98%) | $3.20 | $2.94 | 184.70 K | $25.66 M |
| 08/13/2026 | $3.15 | $3.09 (-1.9%) | $3.32 | $3.02 | 178.44 K | $25.66 M |
| 08/12/2026 | $3.29 | $3.15 (-4.26%) | $3.29 | $3.05 | 199.40 K | $26.16 M |
| 08/11/2026 | $3.11 | $3.22 (3.54%) | $3.31 | $3.11 | 80.14 K | $26.74 M |
| 08/10/2026 | $3.23 | $3.13 (-3.1%) | $3.37 | $3.11 | 139.52 K | $25.99 M |
| 08/07/2026 | $3.31 | $3.23 (-2.42%) | $3.43 | $3.18 | 181.10 K | $26.82 M |
| 08/06/2026 | $3.38 | $3.30 (-2.37%) | $3.49 | $3.26 | 77.94 K | $27.40 M |
| 08/05/2026 | $3.31 | $3.41 (3.02%) | $3.44 | $3.12 | 129.66 K | $28.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
