UK markets closed

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.70+1.09 (+3.06%)
At close: 04:00PM EDT
36.69 -0.01 (-0.03%)
After hours: 07:58PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202436.0036.8135.5136.7036.702,353,832
02 May 202435.3435.7534.7435.6135.612,460,800
01 May 202434.5036.3534.3435.4635.464,744,800
30 Apr 202434.2735.1033.8334.1334.134,833,900
29 Apr 202435.2335.3334.1234.4834.484,326,400
26 Apr 202434.5035.0434.1534.6934.692,137,300
25 Apr 202433.4334.7133.4034.5434.543,089,800
24 Apr 202433.2134.5432.2934.2834.284,135,800
23 Apr 202434.4134.7232.7733.4233.428,989,200
22 Apr 202435.4936.4434.5136.0936.093,065,400
19 Apr 202436.4036.6734.3635.2335.235,646,500
18 Apr 202436.6036.8235.3136.4036.404,294,400
17 Apr 202437.0137.2035.7736.3536.352,331,300
16 Apr 202436.3937.0036.1136.9536.953,293,700
15 Apr 202437.7738.1436.6437.0937.093,038,500
12 Apr 202438.4538.5937.2637.8137.814,407,900
11 Apr 202438.9039.5638.2638.5838.582,866,100
10 Apr 202437.8038.9437.5538.4738.471,823,400
09 Apr 202438.2838.8237.9038.5138.511,428,700
08 Apr 202439.2739.6038.1038.4438.441,947,900
05 Apr 202437.6039.3037.4139.1239.122,880,200
04 Apr 202437.7838.7237.7537.9037.903,252,800
03 Apr 202436.9737.4136.7637.3737.372,164,300
02 Apr 202436.6137.5835.8137.1037.104,660,300
01 Apr 202437.3637.7436.5636.8636.863,430,900
28 Mar 202437.2337.6636.8837.2937.292,090,100
27 Mar 202436.4337.1935.5337.0937.094,603,000
26 Mar 202438.0638.6336.5336.5436.544,142,300
25 Mar 202438.4938.8337.8838.0338.031,726,400
22 Mar 202438.2338.2337.1137.5237.521,970,800
21 Mar 202437.5038.5637.3437.8237.822,771,600
20 Mar 202437.0038.2836.8238.0838.084,203,800
19 Mar 202437.3937.5236.1736.9936.992,651,900
18 Mar 202435.8537.9635.7737.2537.254,261,300
15 Mar 202435.7537.0935.6935.8035.804,541,300
14 Mar 202436.0036.2935.0335.7435.743,521,200
13 Mar 202435.1035.7634.6135.3535.352,604,800
12 Mar 202434.7935.7734.7135.5135.512,719,900
11 Mar 202434.3835.0034.1534.5034.503,068,400
08 Mar 202434.3834.7433.8534.3834.384,319,200
07 Mar 202433.6235.2633.6234.3934.394,298,400
06 Mar 202433.0334.3132.9233.6233.624,359,100
05 Mar 202433.6434.1732.3032.8132.814,712,400
04 Mar 202432.9234.1532.6033.7033.705,557,200
01 Mar 202432.2934.6032.2433.1733.175,931,200
29 Feb 202431.5532.9131.3032.5432.544,780,400
28 Feb 202431.2232.3030.9331.2231.225,415,200
27 Feb 202431.4532.1530.8831.5631.565,405,200
26 Feb 202430.3631.4629.7231.3931.394,965,500
23 Feb 202431.0032.1929.5830.5930.5911,108,400
22 Feb 202428.9030.1028.5629.8829.887,706,400
21 Feb 202427.6429.2427.5628.8328.837,469,000
20 Feb 202427.0028.9726.8227.7027.7011,612,400
16 Feb 202425.5528.2625.5526.7726.7711,322,600
15 Feb 202426.2626.7824.5226.2326.2324,952,300
14 Feb 202426.2627.6624.9827.3327.3312,161,500
13 Feb 202425.8627.9825.5627.8527.857,346,500
12 Feb 202426.2527.9926.0827.3827.382,788,800
09 Feb 202425.1627.2824.9026.6026.604,212,000
08 Feb 202424.4326.9724.4326.0726.075,722,400
07 Feb 202424.4525.0524.0424.4624.461,922,200
06 Feb 202423.8624.5423.5924.4724.472,779,800
05 Feb 202425.0125.0123.5923.9423.942,873,500
02 Feb 202425.0425.5224.6025.0825.082,004,700
01 Feb 202424.5725.5824.1425.2525.252,945,100
31 Jan 202425.1725.3724.4424.4724.471,806,600
30 Jan 202425.7425.9224.7725.4625.461,839,000
29 Jan 202425.4625.9224.8225.8825.881,910,100
26 Jan 202425.5026.3625.2225.4825.481,414,700
25 Jan 202425.2426.0125.0525.5425.541,718,600
24 Jan 202425.2925.4624.4224.8024.803,399,100
23 Jan 202427.2527.5724.8925.2325.234,177,600
22 Jan 202426.5027.9426.2927.1727.172,710,200
19 Jan 202425.7026.1725.3226.0126.011,485,800
18 Jan 202425.6527.1925.3125.6325.633,628,100
17 Jan 202425.1925.9324.7225.6725.674,210,600
16 Jan 202422.9624.1122.7023.8823.881,659,600
12 Jan 202423.4223.5022.8623.0923.09858,700
11 Jan 202423.3923.5922.6023.2323.231,304,400
10 Jan 202423.0823.8723.0223.4023.401,429,800
09 Jan 202422.9423.0422.2522.9722.972,309,500
08 Jan 202422.4323.4122.3623.4023.402,040,000
05 Jan 202423.1123.1122.1322.4322.432,109,600
04 Jan 202423.5023.9222.8122.9922.991,879,500
03 Jan 202423.7224.9923.5223.5623.562,659,100
02 Jan 202423.4424.2523.1524.0324.031,365,600
29 Dec 202323.7724.3923.3823.4723.471,200,700
28 Dec 202323.8124.2423.5423.8423.84878,600
27 Dec 202324.2224.7023.6823.9323.931,073,500
26 Dec 202323.9624.2023.6024.1924.191,079,100
22 Dec 202323.5524.2223.3023.7823.781,166,300
21 Dec 202323.5623.7123.0223.3923.392,588,300
20 Dec 202324.3924.6523.1523.1523.152,471,200
19 Dec 202325.2525.4624.5224.6124.611,716,000
18 Dec 202324.7425.1324.5225.1025.101,394,000
15 Dec 202326.1826.3424.0124.6024.603,037,600
14 Dec 202325.5026.3825.2226.0326.031,917,500
13 Dec 202323.6624.9923.4724.8824.881,402,600
12 Dec 202323.9324.1323.3523.5323.531,361,500
11 Dec 202324.5424.7024.0224.2324.23684,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...