XNAS
Datos históricos de America's Car-Mart, Inc.
America's Car-Mart, Inc. · CRMT
$1.31
▲ +0.01 (+0.74%)
Última operación · 10/10/2026, 17:21:01 UTC
- Variación en el periodo
- −94.61%
- Máximo
- US$28.70
- 8 de enero de 2026
- Mínimo
- US$0.95
- 1 de octubre de 2026
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.26 | 1.39 | 1.26 | 1.35 | +8.00% | 313,325.739 |
| 8 oct 2026 | 1.11 | 1.27 | 1.06 | 1.25 | +11.61% | 241,978 |
| 7 oct 2026 | 1.04 | 1.23 | 1.02 | 1.12 | +4.67% | 589,734.386 |
| 6 oct 2026 | 1.02 | 1.10 | 0.99 | 1.07 | +8.82% | 256,040.968 |
| 5 oct 2026 | 1.05 | 1.08 | 0.96 | 0.98 | −6.35% | 342,891.024 |
| 2 oct 2026 | 0.99 | 1.10 | 0.98 | 1.05 | +6.89% | 691,097.854 |
| 1 oct 2026 | 1.05 | 1.13 | 0.95 | 0.98 | −3.70% | 477,992.104 |
| 30 sep 2026 | 1.03 | 1.09 | 1.01 | 1.02 | 0.00% | 309,075.935 |
| 29 sep 2026 | 1.03 | 1.14 | 1.00 | 1.02 | −0.97% | 381,917.94 |
| 28 sep 2026 | 1.17 | 1.17 | 1.01 | 1.03 | −2.83% | 517,613.192 |
| 25 sep 2026 | 1.40 | 1.40 | 1.06 | 1.06 | −22.06% | 965,209.867 |
| 24 sep 2026 | 1.68 | 1.69 | 1.34 | 1.36 | −18.56% | 429,249.488 |
| 23 sep 2026 | 1.69 | 1.71 | 1.63 | 1.67 | −1.76% | 125,392.929 |
| 22 sep 2026 | 1.63 | 1.72 | 1.62 | 1.70 | +3.03% | 179,716.823 |
| 21 sep 2026 | 1.77 | 1.80 | 1.64 | 1.65 | −5.17% | 196,205.961 |
| 18 sep 2026 | 1.82 | 1.93 | 1.71 | 1.74 | −2.25% | 296,780.503 |
| 17 sep 2026 | 1.85 | 1.87 | 1.70 | 1.78 | −1.66% | 163,447.929 |
| 16 sep 2026 | 1.67 | 1.90 | 1.62 | 1.81 | +7.74% | 429,848.226 |
| 15 sep 2026 | 1.76 | 1.79 | 1.64 | 1.68 | −4.55% | 227,333.947 |
| 14 sep 2026 | 1.89 | 2.02 | 1.74 | 1.76 | −7.37% | 608,365.119 |
| 11 sep 2026 | 1.68 | 2.14 | 1.63 | 1.90 | +19.50% | 2.98 M |
| 10 sep 2026 | 1.46 | 1.69 | 1.37 | 1.59 | +7.80% | 1.38 M |
| 9 sep 2026 | 2.14 | 2.14 | 1.40 | 1.48 | −40.76% | 2.84 M |
| 8 sep 2026 | 2.42 | 2.63 | 2.30 | 2.49 | +3.75% | 345,184.658 |
| 4 sep 2026 | 2.20 | 2.45 | 2.13 | 2.40 | +8.60% | 191,121.829 |
| 3 sep 2026 | 2.26 | 2.37 | 2.18 | 2.21 | −0.90% | 175,261.823 |
| 2 sep 2026 | 2.25 | 2.32 | 2.21 | 2.23 | −0.45% | 91,282.648 |
| 1 sep 2026 | 2.29 | 2.29 | 2.18 | 2.24 | −2.61% | 180,482.32 |
| 31 ago 2026 | 2.36 | 2.42 | 2.27 | 2.30 | −3.36% | 253,050.5 |
| 28 ago 2026 | 2.34 | 2.44 | 2.29 | 2.38 | +3.03% | 123,487.052 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.