CarMax

KMX
🏛️ usa →
44.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.91 45.08 44.91 45.05 1,515.1K
09:31 45.05 45.33 45.00 45.23 52.7K
09:32 45.20 45.40 45.15 45.18 38.6K
09:33 45.27 46.00 45.27 46.00 67.2K
09:34 46.16 46.21 45.92 45.92 60.6K
09:35 45.89 46.32 45.28 45.28 439.4K
09:36 45.08 45.86 45.08 45.62 350.5K
09:37 45.61 45.75 44.76 44.81 270.4K
09:38 44.85 45.03 44.55 44.97 257.0K
09:39 44.91 45.15 44.91 44.94 286.2K
09:40 44.86 44.93 44.58 44.58 158.3K
09:41 44.53 44.53 44.02 44.35 253.7K
09:42 44.35 44.62 44.29 44.62 128.6K
09:43 44.57 44.95 44.43 44.81 124.3K
09:44 44.94 45.27 44.84 45.14 171.9K
09:45 45.06 45.16 44.84 44.84 153.5K
09:46 44.75 45.10 44.75 45.04 136.8K
09:47 45.06 45.10 44.88 45.07 140.7K
09:48 45.06 45.26 44.87 45.17 274.6K
09:49 45.19 45.22 44.95 45.06 102.9K
09:50 44.90 44.94 44.63 44.63 109.0K
09:51 44.72 44.78 44.63 44.68 134.4K
09:52 44.73 44.80 44.55 44.60 119.3K
09:53 44.58 44.62 44.44 44.44 111.9K
09:54 44.37 44.58 44.32 44.52 130.9K
09:55 44.55 44.55 44.33 44.52 160.3K
09:56 44.52 44.52 44.33 44.33 154.2K
09:57 44.33 44.44 44.30 44.39 83.7K
09:58 44.34 44.64 44.30 44.54 160.4K
09:59 44.56 44.56 44.46 44.50 69.4K
10:00 44.49 44.59 44.33 44.38 135.9K
10:01 44.33 44.33 43.92 43.93 301.5K
10:02 43.93 43.98 43.78 43.88 184.3K
10:03 43.77 43.97 43.75 43.82 88.1K
10:04 43.76 43.87 43.76 43.80 87.2K
10:05 43.80 43.80 43.57 43.59 156.6K
10:06 43.58 43.64 43.36 43.36 109.9K
10:07 43.38 43.44 43.37 43.43 85.2K
10:08 43.42 43.45 43.33 43.33 79.0K
10:09 43.35 43.42 43.29 43.40 91.0K
10:10 43.42 43.55 43.35 43.51 70.7K
10:11 43.53 43.66 43.40 43.40 99.9K
10:12 43.33 43.33 43.13 43.23 247.9K
10:13 43.24 43.29 43.06 43.07 127.8K
10:14 43.07 43.27 43.07 43.15 108.1K
10:15 43.16 43.16 43.04 43.04 99.8K
10:16 43.04 43.04 42.91 42.91 178.8K
10:17 42.80 42.91 42.76 42.89 159.5K
10:18 42.95 43.05 42.86 43.05 110.0K
10:19 43.06 43.31 43.06 43.07 118.0K
10:20 43.15 43.26 43.07 43.07 210.1K
10:21 43.10 43.24 43.01 43.16 131.7K
10:22 43.14 43.15 43.04 43.15 53.2K
10:23 43.11 43.23 43.11 43.19 56.0K
10:24 43.21 43.50 43.19 43.44 165.3K
10:25 43.35 43.53 43.35 43.42 97.7K
10:26 43.44 43.49 43.38 43.42 100.5K
10:27 43.44 43.58 43.44 43.47 61.2K
10:28 43.47 43.47 43.21 43.21 112.8K
10:29 43.19 43.22 43.09 43.16 103.8K
10:30 43.20 43.31 43.19 43.22 49.4K
10:31 43.21 43.29 43.19 43.25 60.2K
10:32 43.30 43.40 43.29 43.35 53.9K
10:33 43.33 43.50 43.32 43.46 67.4K
10:34 43.45 43.57 43.38 43.42 108.6K
10:35 43.46 43.47 43.36 43.47 46.9K
10:36 43.46 43.63 43.42 43.62 85.0K
10:37 43.60 43.79 43.57 43.76 145.9K
10:38 43.71 43.83 43.65 43.73 102.1K
10:39 43.73 43.88 43.73 43.82 136.0K
10:40 43.85 43.92 43.82 43.84 113.6K
10:41 43.84 43.94 43.83 43.90 84.9K
10:42 43.92 44.03 43.89 44.00 107.4K
10:43 43.93 44.14 43.90 44.05 117.1K
10:44 44.03 44.16 44.03 44.10 58.4K
10:45 44.14 44.28 44.04 44.28 130.4K
10:46 44.33 44.38 44.28 44.35 138.5K
10:47 44.41 44.42 44.27 44.37 125.7K
10:48 44.37 44.42 44.33 44.40 72.9K
10:49 44.41 44.41 44.10 44.22 144.5K
10:50 44.22 44.40 44.20 44.34 115.5K
10:51 44.41 44.41 44.32 44.35 109.4K
10:52 44.34 44.44 44.28 44.31 125.2K
10:53 44.30 44.35 44.26 44.35 75.0K
10:54 44.39 44.39 44.34 44.38 75.4K
10:55 44.43 44.53 44.35 44.50 68.2K
10:56 44.50 44.58 44.36 44.36 86.5K
10:57 44.36 44.39 44.33 44.39 46.9K
10:58 44.37 44.48 44.37 44.37 44.0K
10:59 44.38 44.43 44.37 44.38 46.7K
11:00 44.37 44.53 44.31 44.51 68.9K
11:01 44.52 44.54 44.45 44.44 27.2K
11:02 44.44 44.44 44.27 44.33 50.3K
11:03 44.32 44.42 44.25 44.31 52.6K
11:04 44.31 44.31 44.03 44.03 84.1K
11:05 44.00 44.07 43.80 43.80 79.1K
11:06 43.80 43.84 43.64 43.65 110.8K
11:07 43.66 43.68 43.59 43.63 66.0K
11:08 43.65 43.73 43.57 43.73 52.0K
11:09 43.69 43.69 43.57 43.64 35.9K
11:10 43.67 43.81 43.65 43.74 69.7K
11:11 43.71 43.93 43.71 43.85 45.4K
11:12 43.85 43.97 43.84 43.92 47.3K
11:13 43.92 44.03 43.91 44.01 45.1K
11:14 44.02 44.05 43.97 44.02 44.2K
11:15 44.02 44.02 43.91 44.00 57.3K
11:16 44.00 44.00 43.92 43.99 51.7K
11:17 44.01 44.27 44.01 44.27 82.0K
11:18 44.37 44.56 44.32 44.41 128.0K
11:19 44.43 44.74 44.41 44.72 184.8K
11:20 44.75 44.78 44.60 44.69 90.4K
11:21 44.74 44.83 44.70 44.71 100.7K
11:22 44.70 44.70 44.54 44.61 67.1K
11:23 44.64 44.71 44.55 44.71 48.6K
11:24 44.71 44.98 44.71 44.90 78.5K
11:25 44.88 44.97 44.87 44.96 48.9K
11:26 44.96 44.99 44.91 44.93 57.7K
11:27 44.88 44.97 44.82 44.90 109.8K
11:28 44.95 45.20 44.95 44.97 155.3K
11:29 44.96 45.09 44.83 45.09 102.7K
11:30 45.08 45.26 45.01 45.26 83.5K
11:31 45.25 45.42 45.23 45.38 98.3K
11:32 45.39 45.39 45.27 45.34 92.8K
11:33 45.30 45.60 45.30 45.54 64.7K
11:34 45.56 45.56 45.05 45.14 221.8K
11:35 45.27 45.30 45.10 45.17 53.3K
11:36 45.17 45.39 45.13 45.39 88.0K
11:37 45.33 45.47 45.33 45.39 66.1K
11:38 45.35 45.38 45.18 45.22 61.9K
11:39 45.19 45.35 45.19 45.27 62.7K
11:40 45.32 45.32 45.19 45.29 48.2K
11:41 45.27 45.46 45.27 45.44 49.0K
11:42 45.55 45.83 45.42 45.42 262.8K
11:43 45.43 45.74 45.42 45.63 167.7K
11:44 45.61 45.68 45.57 45.58 62.8K
11:45 45.57 45.62 45.51 45.61 41.1K
11:46 45.63 45.64 45.41 45.45 60.5K
11:47 45.44 45.49 45.40 45.49 20.9K
11:48 45.50 45.52 45.40 45.40 36.0K
11:49 45.41 45.60 45.41 45.58 40.6K
11:50 45.56 45.77 45.54 45.64 69.0K
11:51 45.64 45.64 45.45 45.48 27.4K
11:52 45.51 45.51 45.38 45.38 66.3K
11:53 45.36 45.42 45.32 45.36 50.4K
11:54 45.35 45.40 45.22 45.25 48.9K
11:55 45.25 45.31 45.23 45.26 23.8K
11:56 45.26 45.42 45.26 45.35 27.4K
11:57 45.35 45.40 45.34 45.39 16.1K
11:58 45.43 45.84 45.43 45.53 85.5K
11:59 45.57 45.68 45.55 45.58 57.1K
12:00 45.55 45.65 45.53 45.55 23.9K
12:01 45.51 45.52 45.46 45.48 25.5K
12:02 45.43 45.52 45.38 45.52 36.5K
12:03 45.54 45.56 45.47 45.49 24.1K
12:04 45.48 45.64 45.45 45.60 32.6K
12:05 45.62 45.66 45.56 45.66 35.6K
12:06 45.62 45.71 45.62 45.71 28.9K
12:07 45.68 45.71 45.65 45.66 23.3K
12:08 45.67 45.75 45.64 45.75 43.2K
12:09 45.76 45.97 45.76 45.91 103.1K
12:10 45.91 45.94 45.85 45.91 56.7K
12:11 45.88 45.93 45.79 45.89 54.6K
12:12 45.89 45.89 45.72 45.75 37.9K
12:13 45.75 45.77 45.68 45.68 53.0K
12:14 45.73 45.86 45.73 45.84 16.0K
12:15 45.85 45.91 45.85 45.89 44.0K
12:16 45.88 45.88 45.81 45.83 29.2K
12:17 45.84 45.86 45.71 45.72 32.6K
12:18 45.74 45.77 45.70 45.74 29.4K
12:19 45.71 45.75 45.66 45.66 35.9K
12:20 45.66 45.82 45.62 45.82 62.8K
12:21 45.87 45.87 45.66 45.66 34.2K
12:22 45.62 45.70 45.58 45.59 25.8K
12:23 45.57 45.58 45.40 45.48 53.1K
12:24 45.48 45.58 45.48 45.58 43.3K
12:25 45.58 45.58 45.50 45.54 16.3K
12:26 45.49 45.49 45.45 45.48 33.1K
12:27 45.50 45.61 45.49 45.61 17.6K
12:28 45.67 45.77 45.62 45.77 56.2K
12:29 45.76 45.83 45.72 45.72 39.8K
12:30 45.72 45.89 45.72 45.82 50.6K
12:31 45.84 45.89 45.78 45.78 24.4K
12:32 45.78 45.92 45.71 45.92 21.4K
12:33 45.90 45.91 45.80 45.82 17.3K
12:34 45.84 45.91 45.76 45.80 25.9K
12:35 45.81 45.82 45.77 45.81 20.7K
12:36 45.81 45.81 45.69 45.74 29.7K
12:37 45.76 45.78 45.70 45.72 7.2K
12:38 45.74 45.78 45.69 45.73 20.5K
12:39 45.71 45.71 45.50 45.51 40.9K
12:40 45.51 45.55 45.43 45.43 34.2K
12:41 45.44 45.46 45.42 45.44 25.9K
12:42 45.45 45.54 45.44 45.54 28.0K
12:43 45.55 45.61 45.52 45.57 30.0K
12:44 45.57 45.60 45.53 45.53 13.0K
12:45 45.54 45.54 45.41 45.45 12.5K
12:46 45.46 45.46 45.22 45.22 60.8K
12:47 45.23 45.27 45.17 45.17 48.0K
12:48 45.17 45.28 45.17 45.26 57.8K
12:49 45.21 45.31 45.21 45.31 21.3K
12:50 45.33 45.33 45.24 45.24 59.7K
12:51 45.24 45.32 45.24 45.30 24.3K
12:52 45.32 45.52 45.30 45.46 51.0K
12:53 45.46 45.46 45.39 45.39 15.0K
12:54 45.39 45.48 45.35 45.48 30.8K
12:55 45.38 45.49 45.38 45.45 27.1K
12:56 45.42 45.42 45.32 45.32 17.4K
12:57 45.32 45.51 45.31 45.44 23.7K
12:58 45.46 45.54 45.46 45.52 19.2K
12:59 45.51 45.54 45.34 45.37 35.3K
13:00 45.36 45.52 45.33 45.50 35.1K
13:01 45.39 45.39 45.28 45.37 21.8K
13:02 45.41 45.41 45.26 45.27 23.9K
13:03 45.29 45.44 45.29 45.41 15.1K
13:04 45.43 45.53 45.42 45.53 22.1K
13:05 45.50 45.60 45.50 45.55 18.0K
13:06 45.51 45.52 45.35 45.39 17.2K
13:07 45.36 45.36 45.26 45.32 21.4K
13:08 45.29 45.36 45.26 45.32 17.2K
13:09 45.31 45.36 45.28 45.35 15.3K
13:10 45.34 45.42 45.32 45.39 24.4K
13:11 45.40 45.40 45.32 45.34 11.5K
13:12 45.35 45.46 45.35 45.37 12.2K
13:13 45.37 45.50 45.37 45.48 26.2K
13:14 45.49 45.50 45.45 45.47 20.3K
13:15 45.46 45.48 45.39 45.46 15.3K
13:16 45.48 45.53 45.43 45.53 10.7K
13:17 45.56 45.69 45.54 45.62 32.9K
13:18 45.60 45.62 45.52 45.57 19.7K
13:19 45.51 45.58 45.48 45.53 20.6K
13:20 45.46 45.47 45.40 45.44 19.5K
13:21 45.42 45.43 45.32 45.43 28.3K
13:22 45.42 45.48 45.42 45.44 8.1K
13:23 45.44 45.44 45.40 45.40 8.2K
13:24 45.36 45.42 45.33 45.38 20.2K
13:25 45.37 45.47 45.37 45.47 7.7K
13:26 45.42 45.49 45.37 45.43 21.7K
13:27 45.42 45.42 45.37 45.38 12.4K
13:28 45.36 45.46 45.35 45.46 26.1K
13:29 45.47 45.54 45.45 45.46 14.6K
13:30 45.41 45.48 45.41 45.44 17.0K
13:31 45.42 45.42 45.30 45.30 12.1K
13:32 45.31 45.34 45.27 45.29 8.3K
13:33 45.27 45.28 45.20 45.23 30.4K
13:34 45.19 45.24 45.16 45.21 38.1K
13:35 45.22 45.27 45.18 45.27 13.7K
13:36 45.28 45.28 45.24 45.25 7.5K
13:37 45.24 45.25 45.18 45.23 34.2K
13:38 45.24 45.31 45.24 45.30 15.0K
13:39 45.30 45.46 45.30 45.40 40.3K
13:40 45.45 45.51 45.45 45.47 35.6K
13:41 45.46 45.47 45.44 45.46 10.1K
13:42 45.45 45.48 45.40 45.48 19.0K
13:43 45.46 45.48 45.45 45.45 12.1K
13:44 45.45 45.54 45.45 45.54 20.3K
13:45 45.56 45.57 45.45 45.49 38.4K
13:46 45.48 45.53 45.46 45.52 15.6K
13:47 45.52 45.54 45.46 45.50 21.9K
13:48 45.50 45.50 45.38 45.38 22.3K
13:49 45.40 45.43 45.40 45.40 14.3K
13:50 45.40 45.40 45.35 45.37 18.2K
13:51 45.34 45.48 45.31 45.46 30.1K
13:52 45.44 45.45 45.42 45.43 13.3K
13:53 45.48 45.48 45.41 45.43 12.3K
13:54 45.42 45.47 45.42 45.46 12.2K
13:55 45.45 45.52 45.43 45.48 17.6K
13:56 45.48 45.51 45.40 45.42 14.1K
13:57 45.42 45.42 45.32 45.40 17.3K
13:58 45.38 45.46 45.38 45.41 42.0K
13:59 45.41 45.44 45.31 45.44 32.6K
14:00 45.41 45.43 45.38 45.39 41.9K
14:01 45.40 45.45 45.28 45.39 28.0K
14:02 45.44 45.54 45.37 45.39 40.8K
14:03 45.40 45.43 45.34 45.43 18.6K
14:04 45.47 45.54 45.42 45.54 29.7K
14:05 45.58 45.60 45.54 45.57 33.2K
14:06 45.56 45.62 45.51 45.61 40.3K
14:07 45.63 45.63 45.58 45.60 31.7K
14:08 45.63 45.70 45.63 45.66 20.2K
14:09 45.66 45.71 45.62 45.65 31.0K
14:10 45.66 45.66 45.62 45.64 29.0K
14:11 45.61 45.67 45.61 45.67 30.4K
14:12 45.73 45.85 45.73 45.81 66.5K
14:13 45.82 45.83 45.78 45.80 24.8K
14:14 45.82 45.85 45.78 45.83 27.7K
14:15 45.81 45.88 45.78 45.81 24.6K
14:16 45.84 45.90 45.84 45.87 41.2K
14:17 45.86 45.92 45.83 45.92 77.5K
14:18 45.92 45.92 45.80 45.80 34.4K
14:19 45.79 45.92 45.78 45.89 51.9K
14:20 45.88 46.27 45.88 46.25 125.1K
14:21 46.30 46.30 46.08 46.21 48.2K
14:22 46.17 46.25 46.14 46.22 41.2K
14:23 46.24 46.27 46.14 46.15 41.9K
14:24 46.17 46.22 46.17 46.19 31.8K
14:25 46.17 46.30 46.16 46.30 25.6K
14:26 46.31 46.36 46.28 46.28 41.9K
14:27 46.28 46.28 46.17 46.17 24.9K
14:28 46.20 46.22 46.19 46.21 37.0K
14:29 46.22 46.28 46.18 46.18 54.2K
14:30 46.20 46.20 46.06 46.14 53.3K
14:31 46.16 46.29 46.16 46.29 33.0K
14:32 46.28 46.28 46.14 46.14 50.5K
14:33 46.08 46.13 46.04 46.13 58.9K
14:34 46.16 46.18 46.11 46.15 19.6K
14:35 46.15 46.16 46.08 46.13 34.3K
14:36 46.05 46.10 46.05 46.10 32.0K
14:37 46.10 46.16 46.10 46.10 11.4K
14:38 46.10 46.10 46.01 46.02 26.0K
14:39 46.00 46.00 45.93 45.99 47.2K
14:40 45.98 46.06 45.98 45.98 86.1K
14:41 45.96 46.09 45.95 46.01 74.2K
14:42 46.03 46.15 46.03 46.11 130.9K
14:43 46.10 46.14 46.09 46.12 17.0K
14:44 46.18 46.24 46.14 46.20 62.8K
14:45 46.23 46.24 46.17 46.17 55.7K
14:46 46.17 46.29 46.15 46.29 77.8K
14:47 46.30 46.33 46.17 46.17 45.3K
14:48 46.22 46.35 46.22 46.31 44.1K
14:49 46.33 46.35 46.26 46.28 45.9K
14:50 46.27 46.42 46.27 46.32 46.2K
14:51 46.28 46.50 46.27 46.38 122.2K
14:52 46.35 46.39 46.31 46.34 36.5K
14:53 46.34 46.45 46.32 46.44 30.7K
14:54 46.45 46.57 46.41 46.46 43.7K
14:55 46.46 46.52 46.41 46.50 33.6K
14:56 46.53 46.58 46.48 46.57 48.4K
14:57 46.58 46.58 46.50 46.50 41.8K
14:58 46.52 46.53 46.46 46.47 38.8K
14:59 46.47 46.54 46.45 46.46 34.3K
15:00 46.42 46.43 46.33 46.41 56.3K
15:01 46.42 46.49 46.40 46.42 30.4K
15:02 46.38 46.43 46.38 46.41 25.4K
15:03 46.41 46.50 46.40 46.50 22.9K
15:04 46.52 46.52 46.33 46.33 43.4K
15:05 46.32 46.39 46.32 46.38 28.6K
15:06 46.38 46.39 46.35 46.35 19.1K
15:07 46.37 46.41 46.33 46.34 28.7K
15:08 46.33 46.39 46.33 46.39 23.3K
15:09 46.40 46.44 46.39 46.39 38.1K
15:10 46.41 46.49 46.41 46.49 29.0K
15:11 46.48 46.64 46.48 46.59 56.7K
15:12 46.56 46.60 46.56 46.60 26.1K
15:13 46.58 46.58 46.54 46.57 59.4K
15:14 46.61 46.63 46.56 46.58 42.4K
15:15 46.58 46.64 46.55 46.58 59.4K
15:16 46.58 46.59 46.54 46.56 41.5K
15:17 46.56 46.56 46.44 46.51 42.7K
15:18 46.54 46.60 46.54 46.58 30.4K
15:19 46.57 46.65 46.57 46.59 64.2K
15:20 46.55 46.57 46.53 46.57 20.9K
15:21 46.60 46.63 46.40 46.44 64.2K
15:22 46.43 46.46 46.28 46.28 65.0K
15:23 46.23 46.31 46.23 46.27 160.0K
15:24 46.28 46.35 46.26 46.31 68.3K
15:25 46.23 46.25 46.06 46.17 95.6K
15:26 46.17 46.17 46.07 46.09 39.2K
15:27 46.09 46.11 45.97 46.04 93.2K
15:28 46.03 46.06 45.94 45.94 50.0K
15:29 45.96 46.05 45.96 46.04 46.9K
15:30 46.07 46.11 46.04 46.11 39.3K
15:31 46.10 46.17 46.10 46.15 47.5K
15:32 46.15 46.32 46.14 46.32 53.0K
15:33 46.25 46.25 46.19 46.21 50.9K
15:34 46.22 46.25 46.19 46.25 33.8K
15:35 46.23 46.23 45.99 46.00 90.8K
15:36 45.99 46.00 45.84 45.84 65.1K
15:37 45.85 45.90 45.81 45.89 88.7K
15:38 45.92 46.00 45.90 45.92 55.6K
15:39 45.92 45.94 45.87 45.94 60.3K
15:40 45.94 45.94 45.84 45.90 58.1K
15:41 45.90 45.93 45.84 45.84 39.1K
15:42 45.80 45.82 45.61 45.64 91.3K
15:43 45.64 45.81 45.64 45.73 108.9K
15:44 45.75 45.84 45.74 45.84 85.6K
15:45 45.83 46.12 45.81 46.12 156.1K
15:46 46.08 46.09 45.92 46.03 94.5K
15:47 46.01 46.10 45.98 46.06 79.7K
15:48 46.05 46.25 46.05 46.12 74.5K
15:49 46.12 46.15 46.06 46.09 87.6K
15:50 46.06 46.10 45.93 45.96 111.7K
15:51 45.97 46.06 45.90 45.97 144.8K
15:52 46.00 46.04 45.97 45.97 104.8K
15:53 45.97 46.10 45.97 46.10 94.7K
15:54 46.07 46.07 45.96 45.98 115.3K
15:55 45.98 45.98 45.65 45.69 204.2K
15:56 45.67 45.77 45.67 45.77 165.1K
15:57 45.79 45.79 45.66 45.66 157.9K
15:58 45.67 45.70 45.60 45.66 207.7K
15:59 45.67 45.71 45.55 45.60 1,250.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available