Americas Car-Mart

CRMT
🏛️ usa →
29.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.20 33.20 33.20 33.20 0.9K
09:31 33.13 33.13 33.13 33.13 0.5K
09:33 33.13 33.13 33.13 33.13 0.3K
09:40 33.07 33.07 33.07 33.07 0.5K
09:43 32.67 32.67 32.67 32.67 0.2K
09:47 32.87 32.87 32.87 32.87 0.2K
09:52 33.34 33.34 33.34 33.34 0.5K
09:56 33.34 33.34 33.34 33.34 0.5K
09:58 33.42 33.42 33.42 33.42 0.2K
10:00 33.42 33.42 33.42 33.42 0.2K
10:01 33.32 33.32 33.32 33.32 0.4K
10:02 33.31 33.40 33.22 33.22 1.3K
10:04 33.34 33.34 33.34 33.34 3.0K
10:07 33.28 33.28 33.14 33.14 0.9K
10:11 33.29 33.29 33.28 33.28 1.1K
10:12 33.24 33.24 33.24 33.24 0.4K
10:15 33.03 33.03 33.03 33.03 1.2K
10:26 32.80 32.80 32.80 32.80 0.5K
10:31 32.65 32.65 32.65 32.65 0.3K
10:32 32.75 32.95 32.75 32.95 2.5K
10:36 32.99 32.99 32.99 32.99 0.2K
10:38 32.83 32.83 32.83 32.83 0.6K
10:44 33.04 33.04 33.04 33.04 0.6K
10:45 33.10 33.10 33.10 33.10 1.2K
10:58 33.22 33.22 33.22 33.22 0.3K
10:59 33.22 33.22 33.22 33.22 0.8K
11:07 33.20 33.20 33.20 33.20 1.0K
11:09 33.17 33.17 33.17 33.17 0.3K
11:10 33.08 33.08 33.08 33.08 0.7K
11:15 33.26 33.26 33.26 33.26 0.9K
11:16 33.26 33.26 33.26 33.26 0.4K
11:17 33.22 33.22 33.22 33.22 0.8K
11:28 33.26 33.26 33.26 33.26 0.4K
11:32 33.29 33.29 33.29 33.29 0.6K
11:43 33.17 33.17 33.17 33.17 0.1K
11:44 33.18 33.18 33.18 33.17 1.1K
11:50 33.16 33.16 33.16 33.16 0.6K
11:54 33.09 33.09 33.09 33.09 0.2K
11:56 33.09 33.16 33.09 33.16 0.3K
11:59 33.20 33.20 33.20 33.20 0.6K
12:02 33.11 33.11 33.11 33.11 0.1K
12:05 33.22 33.22 33.22 33.22 2.5K
12:07 33.26 33.26 33.26 33.26 0.1K
12:08 33.36 33.36 33.36 33.36 0.7K
12:21 33.35 33.35 33.35 33.35 0.4K
12:26 33.30 33.30 33.30 33.30 0.3K
12:29 33.36 33.36 33.36 33.36 1.5K
12:35 33.33 33.33 33.33 33.33 0.9K
12:36 33.25 33.25 33.25 33.24 0.7K
12:37 33.10 33.10 33.10 33.10 0.5K
12:50 33.24 33.24 33.24 33.24 0.6K
12:59 33.31 33.31 33.31 33.31 0.4K
13:02 33.23 33.23 33.23 33.23 0.8K
13:03 33.25 33.25 33.20 33.20 0.7K
13:07 33.10 33.10 33.10 33.10 0.3K
13:11 33.18 33.19 33.18 33.19 0.3K
13:14 33.18 33.18 33.18 33.18 0.9K
13:15 33.08 33.08 33.08 33.08 0.6K
13:26 33.03 33.03 33.03 33.03 0.4K
13:27 32.99 32.99 32.99 32.99 0.2K
13:28 32.94 32.94 32.94 32.94 0.6K
13:33 32.99 32.99 32.99 32.99 0.5K
13:34 32.90 32.95 32.90 32.95 1.6K
13:36 32.80 32.96 32.80 32.96 2.1K
13:38 32.83 32.83 32.83 32.83 0.3K
13:40 32.93 32.93 32.93 32.93 0.3K
13:41 32.87 32.87 32.87 32.87 0.3K
13:43 32.96 32.96 32.96 32.96 1.0K
13:53 32.90 32.90 32.90 32.90 0.1K
13:59 32.85 32.85 32.85 32.85 1.2K
14:02 32.75 32.75 32.75 32.75 1.1K
14:06 32.61 32.61 32.61 32.61 0.2K
14:13 32.63 32.63 32.63 32.63 1.7K
14:16 32.68 32.68 32.68 32.68 0.8K
14:18 32.69 32.69 32.69 32.69 0.2K
14:19 32.62 32.62 32.62 32.62 0.2K
14:20 32.72 32.72 32.72 32.72 1.1K
14:23 32.69 32.69 32.69 32.69 0.1K
14:24 32.71 32.71 32.71 32.71 0.8K
14:30 32.76 32.76 32.76 32.76 0.2K
14:31 32.73 32.73 32.71 32.71 0.6K
14:37 32.79 32.79 32.79 32.79 1.2K
14:41 32.75 32.75 32.75 32.74 0.3K
14:44 32.69 32.69 32.69 32.69 0.4K
14:46 32.80 32.80 32.80 32.80 0.3K
14:47 32.80 32.86 32.80 32.86 3.7K
14:51 32.77 32.77 32.77 32.77 0.2K
14:52 32.77 32.77 32.77 32.77 0.5K
14:57 32.62 32.63 32.62 32.63 0.4K
14:58 32.62 32.62 32.62 32.62 2.2K
15:09 32.59 32.59 32.59 32.59 1.0K
15:12 32.47 32.47 32.46 32.46 1.7K
15:21 32.44 32.44 32.44 32.44 0.3K
15:22 32.38 32.38 32.38 32.38 0.1K
15:24 32.45 32.45 32.45 32.45 1.1K
15:30 32.49 32.49 32.49 32.49 0.5K
15:31 32.48 32.48 32.48 32.48 0.8K
15:34 32.45 32.48 32.45 32.48 0.7K
15:35 32.44 32.48 32.44 32.48 0.4K
15:36 32.52 32.52 32.52 32.52 3.1K
15:39 32.50 32.50 32.50 32.50 0.5K
15:43 32.53 32.53 32.53 32.53 1.0K
15:47 32.52 32.52 32.44 32.44 1.4K
15:52 32.48 32.48 32.48 32.48 1.4K
15:53 32.48 32.48 32.44 32.44 0.7K
15:55 32.42 32.42 32.42 32.42 0.5K
15:56 32.37 32.37 32.35 32.35 0.6K
15:57 32.34 32.37 32.33 32.33 2.1K
15:58 32.26 32.26 32.20 32.22 5.1K
15:59 32.19 32.19 32.13 32.16 13.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 29.38 29.62 28.08 29.19 0.2M
2025-09-29 30.28 30.28 28.93 29.39 0.3M
2025-09-26 30.58 30.99 30.01 30.27 0.1M
2025-09-25 31.61 31.63 30.52 30.69 0.2M
2025-09-24 32.30 32.76 31.34 31.86 0.1M
2025-09-23 33.20 33.42 32.13 32.16 0.1M
2025-09-22 32.65 33.19 31.83 32.84 0.2M
2025-09-19 34.14 34.14 32.66 32.77 0.4M
2025-09-18 32.48 34.60 32.21 34.14 0.3M
2025-09-17 33.35 33.72 32.04 32.20 0.3M
2025-09-16 34.00 34.20 32.70 33.69 0.2M
2025-09-15 34.80 34.80 33.50 34.21 0.2M
2025-09-12 35.38 35.38 33.93 34.55 0.2M
2025-09-11 34.02 35.50 33.50 35.36 0.2M
2025-09-10 37.45 37.45 34.37 34.38 0.1M
2025-09-09 36.00 37.74 35.54 37.65 0.3M
2025-09-08 36.13 36.40 34.77 35.94 0.2M
2025-09-05 37.21 38.04 35.24 36.12 0.3M
2025-09-04 36.31 37.87 34.02 36.51 1.0M
2025-09-03 44.62 45.38 44.18 44.65 0.2M
2025-09-02 44.42 45.33 44.13 45.09 0.2M
2025-08-29 46.40 46.40 44.65 44.81 0.1M
2025-08-28 47.01 47.01 45.83 46.48 0.1M
2025-08-27 46.08 47.37 46.00 46.71 0.1M
2025-08-26 46.25 46.68 45.69 46.10 0.1M
2025-08-25 47.47 47.50 46.20 46.37 0.1M
2025-08-22 45.23 47.93 45.08 47.44 0.1M
2025-08-21 43.82 44.86 43.70 44.68 0.1M
2025-08-20 45.25 45.62 44.29 44.38 0.1M
2025-08-19 44.78 45.81 44.57 44.87 0.1M
2025-08-18 44.64 45.24 44.42 44.71 0.1M
2025-08-15 45.62 46.70 44.53 44.75 0.1M
2025-08-14 45.23 46.36 44.80 45.23 0.1M
2025-08-13 45.92 47.36 45.81 46.37 0.1M
2025-08-12 45.05 46.22 44.66 45.66 0.1M
2025-08-11 43.00 45.37 42.80 44.93 0.1M
2025-08-08 43.40 45.00 40.08 42.94 0.1M
2025-08-07 45.10 45.10 41.35 41.35 0.1M
2025-08-06 43.77 44.46 43.50 44.46 0.1M
2025-08-05 43.14 43.89 42.64 43.76 0.1M
2025-08-04 43.00 43.47 42.67 42.73 0.1M
2025-08-01 44.14 44.14 42.11 42.79 0.1M
2025-07-31 45.70 45.90 44.83 45.04 0.1M
2025-07-30 48.60 48.79 45.23 45.57 0.1M
2025-07-29 51.01 51.94 48.66 49.27 0.1M
2025-07-28 52.17 52.22 50.40 50.64 0.1M
2025-07-25 52.29 52.64 51.19 52.04 0.1M
2025-07-24 55.56 56.05 51.88 51.97 0.1M
2025-07-23 55.91 56.48 55.10 55.95 0.0M
2025-07-22 54.52 55.99 54.52 55.53 0.1M
2025-07-21 54.87 55.63 54.05 54.12 0.1M
2025-07-18 56.66 56.66 53.98 54.84 0.1M
2025-07-17 57.08 57.66 54.73 55.94 0.1M
2025-07-16 57.32 57.75 56.00 56.95 0.1M
2025-07-15 60.67 60.67 57.26 57.26 0.1M
2025-07-14 59.09 60.41 58.70 60.38 0.1M
2025-07-11 60.90 60.90 58.67 59.44 0.1M
2025-07-10 60.13 62.53 60.13 61.18 0.1M
2025-07-09 60.67 61.14 60.20 60.45 0.0M
2025-07-08 61.65 62.72 60.43 60.49 0.1M
2025-07-07 61.23 62.50 59.63 60.77 0.1M
2025-07-03 61.64 62.55 61.64 62.05 0.0M
2025-07-02 59.25 61.36 58.84 61.36 0.1M
2025-07-01 56.01 59.83 55.19 59.38 0.1M
2025-06-30 56.13 57.60 55.29 56.04 0.1M
2025-06-27 54.38 55.91 54.24 55.69 0.1M
2025-06-26 53.52 54.77 52.91 53.92 0.1M
2025-06-25 55.39 55.81 53.49 53.51 0.1M
2025-06-24 51.93 55.81 51.93 55.50 0.1M
2025-06-23 51.15 51.81 50.47 51.69 0.1M
2025-06-20 51.00 52.95 50.04 51.30 0.3M
2025-06-18 48.77 50.00 48.32 48.88 0.1M
2025-06-17 49.30 49.95 48.42 49.03 0.1M
2025-06-16 49.97 50.67 49.65 49.88 0.2M
2025-06-13 49.62 51.69 48.74 49.17 0.3M
2025-06-12 57.76 58.59 49.35 50.00 0.2M
2025-06-11 56.08 59.26 55.81 57.74 0.4M
2025-06-10 55.09 56.69 54.80 55.79 0.2M
2025-06-09 54.95 56.30 54.71 54.75 0.1M
2025-06-06 52.91 54.95 51.44 54.53 0.1M
2025-06-05 52.15 52.18 51.12 51.95 0.1M
2025-06-04 52.47 52.93 51.77 52.09 0.1M
2025-06-03 49.75 53.03 49.75 52.79 0.1M
2025-06-02 50.01 50.45 47.26 49.72 0.1M
2025-05-30 47.73 50.40 47.73 49.76 0.1M
2025-05-29 47.05 47.95 46.78 47.73 0.0M
2025-05-28 47.36 48.68 46.29 46.90 0.0M
2025-05-27 47.63 48.53 47.15 47.16 0.0M
2025-05-23 46.98 46.98 46.20 46.63 0.1M
2025-05-22 47.56 47.89 46.00 47.68 0.1M
2025-05-21 50.30 50.30 46.20 48.09 0.1M
2025-05-20 50.65 51.11 49.45 50.98 0.1M
2025-05-19 50.87 51.31 50.18 51.02 0.0M
2025-05-16 51.54 51.86 50.64 51.74 0.0M
2025-05-15 52.06 52.06 51.35 51.60 0.0M
2025-05-14 52.23 53.26 49.12 52.25 0.0M
2025-05-13 53.05 53.94 52.41 52.75 0.0M
2025-05-12 52.95 55.69 52.51 52.89 0.1M
2025-05-09 49.27 50.02 48.57 49.29 0.0M
2025-05-08 46.97 50.25 46.97 49.61 0.1M
2025-05-07 47.63 48.25 46.44 46.71 0.0M
2025-05-06 47.96 48.06 47.23 47.38 0.0M
2025-05-05 48.04 48.82 47.87 48.05 0.1M
2025-05-02 48.39 49.51 48.20 48.20 0.0M
2025-05-01 47.49 48.09 46.82 47.84 0.0M
2025-04-30 47.93 47.93 46.40 47.42 0.1M
2025-04-29 49.25 49.25 47.80 48.63 0.0M
2025-04-28 48.94 50.06 48.29 49.25 0.0M
2025-04-25 49.52 49.84 48.54 49.13 0.0M
2025-04-24 48.19 49.77 48.19 49.62 0.0M
2025-04-23 49.65 51.55 48.34 48.42 0.1M
2025-04-22 47.33 48.29 46.48 48.02 0.1M
2025-04-21 47.77 47.83 46.36 46.42 0.0M
2025-04-17 46.84 48.15 46.30 48.05 0.1M
2025-04-16 46.52 47.02 45.81 46.94 0.1M
2025-04-15 46.57 46.91 45.70 46.64 0.1M
2025-04-14 46.52 47.39 44.45 46.43 0.1M
2025-04-11 46.11 46.24 44.35 45.62 0.1M
2025-04-10 45.92 46.81 44.22 46.60 0.2M
2025-04-09 42.45 48.91 42.45 47.50 0.1M
2025-04-08 45.33 47.93 43.02 43.50 0.1M
2025-04-07 41.79 45.82 41.20 43.67 0.1M
2025-04-04 42.48 44.58 40.33 43.65 0.1M
2025-04-03 44.21 45.60 41.58 44.62 0.1M
2025-04-02 44.94 47.81 44.51 47.62 0.1M
2025-04-01 44.75 45.67 44.27 45.44 0.1M
2025-03-31 44.46 46.04 43.41 45.39 0.1M
2025-03-28 47.08 47.08 44.80 45.60 0.1M
2025-03-27 47.53 48.28 47.20 47.37 0.1M
2025-03-26 48.27 48.36 46.83 47.89 0.1M
2025-03-25 49.10 50.49 48.15 48.44 0.1M
2025-03-24 48.22 50.05 47.42 49.76 0.1M
2025-03-21 47.32 48.08 46.63 47.59 0.1M
2025-03-20 47.49 48.39 46.85 48.08 0.1M
2025-03-19 45.59 48.38 45.59 47.79 0.1M
2025-03-18 46.76 46.76 45.47 45.70 0.1M
2025-03-17 45.78 47.97 45.65 47.41 0.1M
2025-03-14 45.44 47.03 45.18 46.23 0.1M
2025-03-13 47.77 47.89 44.51 45.26 0.1M
2025-03-12 44.24 45.56 43.18 44.99 0.1M
2025-03-11 44.21 45.13 42.76 44.37 0.1M
2025-03-10 43.82 45.14 41.38 44.50 0.3M
2025-03-07 44.75 46.47 43.94 44.54 0.2M
2025-03-06 44.18 46.74 41.12 44.47 0.3M
2025-03-05 38.00 39.00 36.86 38.36 0.2M
2025-03-04 38.32 38.76 36.40 38.00 0.2M
2025-03-03 41.90 42.42 38.85 39.02 0.3M
2025-02-28 41.57 42.15 41.19 41.86 0.1M
2025-02-27 43.08 43.87 41.54 41.73 0.1M
2025-02-26 43.81 44.83 42.51 43.02 0.1M
2025-02-25 44.28 45.01 43.63 43.96 0.1M
2025-02-24 46.89 46.89 43.48 44.48 0.1M
2025-02-21 47.67 47.75 43.95 44.27 0.1M
2025-02-20 48.86 48.86 45.99 47.24 0.1M
2025-02-19 48.96 49.50 47.94 49.42 0.0M
2025-02-18 51.24 51.80 49.24 49.59 0.1M
2025-02-14 51.81 52.40 50.12 50.26 0.0M
2025-02-13 50.06 51.23 49.22 51.15 0.0M
2025-02-12 50.49 51.00 49.03 50.00 0.1M
2025-02-11 49.71 50.74 48.96 50.66 0.1M
2025-02-10 49.51 50.24 48.80 50.10 0.1M
2025-02-07 49.31 49.70 47.47 49.24 0.0M
2025-02-06 49.76 50.28 49.01 49.60 0.0M
2025-02-05 47.97 49.51 47.61 49.47 0.1M
2025-02-04 47.08 47.96 47.08 47.60 0.1M
2025-02-03 47.98 48.53 46.69 47.48 0.1M
2025-01-31 50.07 50.26 48.58 48.69 0.1M
2025-01-30 50.00 50.52 49.39 50.11 0.1M
2025-01-29 50.38 50.45 48.87 49.47 0.1M
2025-01-28 49.69 51.24 48.20 50.62 0.1M
2025-01-27 49.77 50.98 49.20 49.78 0.1M
2025-01-24 48.54 50.29 48.41 49.78 0.1M
2025-01-23 47.68 48.94 47.68 48.60 0.2M
2025-01-22 47.93 48.18 47.27 47.70 0.1M
2025-01-21 46.47 49.21 46.32 48.01 0.2M
2025-01-17 45.80 46.88 45.06 46.23 0.1M
2025-01-16 45.99 45.99 45.12 45.50 0.1M
2025-01-15 45.93 46.45 45.83 45.97 0.1M
2025-01-14 44.30 44.75 43.77 44.47 0.1M
2025-01-13 43.96 44.58 43.13 44.13 0.1M
2025-01-10 46.00 46.07 44.42 44.64 0.1M
2025-01-08 47.47 47.62 46.52 46.82 0.1M
2025-01-07 48.77 50.16 47.56 48.09 0.1M
2025-01-06 49.27 50.32 48.31 48.44 0.1M
2025-01-03 49.84 49.84 48.27 49.22 0.1M
2025-01-02 51.47 51.90 49.24 49.81 0.1M