Nasdaq · CRMT · stock
Americas Carmart INC (CRMT) stock price history
Every Nasdaq trading session of Americas Carmart INC from Mar 13, 1987 to Sep 28, 2026: 9,961 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRMT adjusted close, 1987 to 2026
- $174.52
- All time high, 2021
- $30.75
- 52 week high, $1.01 low
- 9,961
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
CRMT key facts
- Americas Carmart INC (CRMT) closed at $1.03 on Sep 28, 2026 on Nasdaq.
- CRMT's all time high close is $174.52, set on May 26, 2021; its all time low close is $0.2500 on Dec 17, 1990.
- CRMT's 52 week range is $1.01 to $30.75.
- CRMT returned -96.6% over the year to Sep 28, 2026 and -99.2% over five years.
- Over ten years CRMT returned -97%, -29.8% a year compounded.
- CRMT's deepest drawdown was -99.4% from May 26, 2021 to Sep 28, 2026.
- DataCedar holds 9,961 daily sessions of CRMT history from Mar 13, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CRMT price chart, 1987 to 2026
CRMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -56.7% |
| 3 months | -60.4% |
| 6 months | -92.1% |
| Year to date | -96.1% |
| 1 year | -96.6% |
| 3 years | -98.9% |
| 5 years | -99.2% |
| 10 years | -97.1% |
| Since Mar 13, 1987 | -31.3% |
| Compound annual growth, 39.5 years | -0.9% |
CRMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $174.52 on May 26, 2021
- All time low close
- $0.2500 on Dec 17, 1990
- 52 week high
- $30.75 on Oct 3, 2025
- 52 week low
- $1.01 on Sep 28, 2026
- Deepest drawdown
- -99.4% from May 26, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +126.7% on Jun 14, 1993
- Worst single session
- -55.0% on Jun 10, 2026
- Volatility, 1 year annualised
- 160.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 1993, +1,243%
- Worst calendar year
- 1990, -65%
CRMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Mar 13, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.32 | $28.70 | $1.01 | $1.03 | -95.9% | 132.6M | 185 |
| 2025 | $51.47 | $62.72 | $17.78 | $25.26 | -50.7% | 32M | 250 |
| 2024 | $70.90 | $74.10 | $37.98 | $51.25 | -32.4% | 26.7M | 252 |
| 2023 | $73.04 | $127.96 | $58.12 | $75.77 | +4.9% | 20.1M | 250 |
| 2022 | $103.00 | $127.05 | $52.24 | $72.26 | -29.4% | 22.8M | 251 |
| 2021 | $111.20 | $177.45 | $95.12 | $102.40 | -6.8% | 12.9M | 252 |
| 2020 | $110.29 | $129.70 | $35.18 | $109.84 | +0.2% | 19M | 253 |
| 2019 | $71.36 | $110.80 | $67.61 | $109.66 | +51.4% | 25.9M | 252 |
| 2018 | $44.75 | $100.75 | $42.20 | $72.45 | +62.3% | 15.2M | 251 |
| 2017 | $44.25 | $49.40 | $30.20 | $44.65 | +2.1% | 15.6M | 251 |
| 2016 | $26.39 | $47.75 | $19.49 | $43.75 | +63.9% | 19.1M | 252 |
| 2015 | $53.82 | $57.55 | $24.11 | $26.69 | -50.0% | 11.5M | 252 |
| 2014 | $41.99 | $54.68 | $34.56 | $53.38 | +26.4% | 11.1M | 252 |
| 2013 | $41.09 | $50.59 | $38.51 | $42.23 | +4.2% | 9.7M | 252 |
| 2012 | $39.57 | $49.20 | $35.81 | $40.52 | +3.4% | 10.7M | 250 |
| 2011 | $27.35 | $40.79 | $22.77 | $39.18 | +44.7% | 14.7M | 252 |
| 2010 | $26.78 | $30.10 | $20.40 | $27.08 | +2.8% | 16.9M | 252 |
| 2009 | $13.87 | $26.83 | $8.79 | $26.33 | +90.7% | 30M | 252 |
| 2008 | $13.03 | $23.12 | $6.88 | $13.81 | +10.0% | 49.8M | 253 |
| 2007 | $12.00 | $14.20 | $10.27 | $12.55 | +5.8% | 20.8M | 251 |
| 2006 | $16.71 | $22.54 | $11.02 | $11.86 | -28.2% | 25M | 251 |
| 2005 | $25.45 | $25.70 | $13.87 | $16.52 | -34.8% | 19.1M | 252 |
| 2004 | $18.10 | $25.67 | $16.42 | $25.33 | +41.8% | 19.3M | 252 |
| 2003 | $8.33 | $22.99 | $7.47 | $17.86 | +110.1% | 20M | 252 |
| 2002 | $3.60 | $11.37 | $3.40 | $8.50 | +137.9% | 15.5M | 252 |
| 2001 | $2.96 | $4.00 | $2.07 | $3.57 | +20.8% | 6.4M | 248 |
| 2000 | $3.17 | $4.00 | $2.50 | $2.96 | -10.1% | 11.7M | 252 |
| 1999 | $3.83 | $5.25 | $2.67 | $3.29 | -13.2% | 14.4M | 252 |
| 1998 | $2.00 | $4.08 | $2.00 | $3.79 | +85.7% | 19.1M | 252 |
| 1997 | $1.54 | $2.67 | $1.33 | $2.04 | +32.4% | 17.6M | 253 |
| 1996 | $1.33 | $2.42 | $0.9583 | $1.54 | +15.6% | 19.4M | 254 |
| 1995 | $2.42 | $4.25 | $1.17 | $1.33 | -40.7% | 27.7M | 252 |
| 1994 | $4.00 | $7.50 | $1.92 | $2.25 | -42.6% | 15.7M | 252 |
| 1993 | $0.2917 | $5.50 | $0.2083 | $3.92 | +1,243% | 22.5M | 253 |
| 1992 | $0.5000 | $0.5833 | $0.2500 | $0.2917 | -41.7% | 942K | 254 |
| 1991 | $0.2917 | $0.6250 | $0.2500 | $0.5000 | +71.4% | 1.5M | 253 |
| 1990 | $0.8333 | $1.50 | $0.2500 | $0.2917 | -65.0% | 1.1M | 253 |
| 1989 | $0.7500 | $1.17 | $0.5833 | $0.8333 | +11.1% | 1.7M | 252 |
| 1988 | $0.5000 | $1.42 | $0.4167 | $0.7500 | +50.0% | 532.5K | 253 |
| 1987 | $1.50 | $2.33 | $0.3333 | $0.5000 | n/a | 272.4K | 204 |
CRMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.03 | -55.2% |
| August 2026 | $2.30 | -27.9% |
| July 2026 | $3.19 | +14.3% |
| June 2026 | $2.79 | -77.3% |
| May 2026 | $12.29 | +0.7% |
| April 2026 | $12.21 | -4.1% |
| March 2026 | $12.73 | -36.2% |
| February 2026 | $19.96 | -22.4% |
| January 2026 | $25.72 | +1.8% |
| December 2025 | $25.26 | +16.7% |
| November 2025 | $21.65 | -2.7% |
| October 2025 | $22.24 | -23.9% |
About the CRMT data
Daily bars. 9,961 sessions from Mar 13, 1987 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CRMT share price history
