'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

America's Car-Mart, Inc. (CRMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

57.87

+1.15

(+2.03%)

At close: 04:00PM EDT

57.87

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	57.40	59.09	56.73	57.87	57.87	62,900
25 Apr 2024	57.13	57.18	55.82	56.72	56.72	73,800
24 Apr 2024	58.30	58.91	57.94	58.41	58.41	38,500
23 Apr 2024	57.41	59.20	57.39	58.72	58.72	44,300
22 Apr 2024	58.30	58.39	56.78	56.85	56.85	45,900
19 Apr 2024	55.87	58.35	55.87	58.24	58.24	76,400
18 Apr 2024	56.05	57.73	56.05	56.16	56.16	54,900
17 Apr 2024	56.91	56.91	55.51	56.24	56.24	43,200
16 Apr 2024	55.72	56.95	55.00	56.60	56.60	91,200
15 Apr 2024	56.41	56.95	55.01	55.54	55.54	114,200
12 Apr 2024	58.19	59.64	56.59	56.66	56.66	75,600
11 Apr 2024	60.43	60.43	56.62	59.01	59.01	149,400
10 Apr 2024	59.69	60.00	57.74	59.38	59.38	263,700
09 Apr 2024	60.68	63.52	60.31	63.52	63.52	73,800
08 Apr 2024	60.29	62.67	59.71	61.20	61.20	117,000
05 Apr 2024	58.55	60.01	58.00	59.03	59.03	87,700
04 Apr 2024	61.25	61.42	57.64	58.64	58.64	112,000
03 Apr 2024	61.49	61.52	59.72	60.56	60.56	72,500
02 Apr 2024	61.68	61.68	60.07	61.48	61.48	73,700
01 Apr 2024	63.78	63.78	62.15	62.67	62.67	55,300
28 Mar 2024	62.70	65.08	62.70	63.87	63.87	56,400
27 Mar 2024	63.17	64.13	62.60	62.90	62.90	65,900
26 Mar 2024	63.13	63.13	60.87	62.30	62.30	84,000
25 Mar 2024	61.11	63.17	60.66	62.52	62.52	77,600
22 Mar 2024	65.28	65.40	60.50	61.15	61.15	140,500
21 Mar 2024	64.90	66.80	64.33	65.71	65.71	113,800
20 Mar 2024	61.19	64.01	60.90	63.67	63.67	106,500
19 Mar 2024	60.08	61.66	59.51	61.65	61.65	92,500
18 Mar 2024	63.16	63.16	58.78	60.24	60.24	212,400
15 Mar 2024	59.84	64.31	59.84	62.49	62.49	1,381,900
14 Mar 2024	62.75	62.75	59.80	60.61	60.61	151,600
13 Mar 2024	62.76	64.65	62.00	62.78	62.78	120,900
12 Mar 2024	65.50	65.96	63.01	63.17	63.17	147,100
11 Mar 2024	65.69	65.86	61.77	65.77	65.77	192,600
08 Mar 2024	65.88	74.10	64.24	66.50	66.50	496,700
07 Mar 2024	61.96	63.74	60.69	62.30	62.30	194,100
06 Mar 2024	61.00	63.13	59.29	60.75	60.75	212,000
05 Mar 2024	63.52	64.57	62.46	62.55	62.55	160,500
04 Mar 2024	64.60	65.59	62.03	64.18	64.18	283,200
01 Mar 2024	66.99	69.11	66.27	67.69	67.69	77,100
29 Feb 2024	68.90	69.23	66.79	67.34	67.34	75,800
28 Feb 2024	66.39	68.01	66.07	66.88	66.88	107,800
27 Feb 2024	64.96	68.21	64.96	67.72	67.72	82,300
26 Feb 2024	64.11	66.19	63.43	64.47	64.47	62,000
23 Feb 2024	63.91	64.89	62.81	64.43	64.43	122,500
22 Feb 2024	64.66	65.28	62.79	64.01	64.01	107,900
21 Feb 2024	63.20	65.47	62.23	64.38	64.38	67,700
20 Feb 2024	61.29	62.18	60.35	62.18	62.18	78,600
16 Feb 2024	64.72	64.72	62.61	62.62	62.62	58,700
15 Feb 2024	66.33	66.97	64.70	65.53	65.53	72,000
14 Feb 2024	64.01	66.39	63.00	65.91	65.91	73,800
13 Feb 2024	66.30	66.30	61.95	62.87	62.87	76,600
12 Feb 2024	66.81	71.21	66.81	69.42	69.42	93,900
09 Feb 2024	62.71	67.04	62.71	65.82	65.82	69,800
08 Feb 2024	63.45	63.45	60.42	62.50	62.50	125,200
07 Feb 2024	61.30	62.49	60.26	61.12	61.12	87,500
06 Feb 2024	61.66	63.12	60.56	60.89	60.89	51,900
05 Feb 2024	60.81	62.52	57.61	62.29	62.29	145,300
02 Feb 2024	61.48	62.56	60.17	62.25	62.25	51,100
01 Feb 2024	61.96	64.44	59.77	63.05	63.05	67,900
31 Jan 2024	62.44	63.92	60.83	60.89	60.89	138,800
30 Jan 2024	64.06	64.49	62.30	62.86	62.86	53,900
29 Jan 2024	62.63	64.78	62.00	64.70	64.70	87,000
26 Jan 2024	63.35	63.46	62.10	62.26	62.26	72,100
25 Jan 2024	64.29	64.74	61.47	63.42	63.42	60,500
24 Jan 2024	63.51	63.51	61.12	62.61	62.61	70,100
23 Jan 2024	66.07	66.07	62.49	62.55	62.55	43,200
22 Jan 2024	63.76	65.32	63.74	64.88	64.88	54,700
19 Jan 2024	61.62	63.39	60.38	62.93	62.93	64,500
18 Jan 2024	61.16	62.56	60.18	61.00	61.00	76,800
17 Jan 2024	59.53	62.12	59.53	60.18	60.18	89,700
16 Jan 2024	60.00	60.95	59.50	60.59	60.59	108,800
12 Jan 2024	63.10	63.10	60.36	60.62	60.62	73,500
11 Jan 2024	62.41	62.75	60.84	62.16	62.16	83,700
10 Jan 2024	62.25	63.24	61.02	63.09	63.09	72,800
09 Jan 2024	63.22	65.03	61.67	61.92	61.92	60,100
08 Jan 2024	62.70	64.76	62.01	64.74	64.74	63,400
05 Jan 2024	63.09	66.26	62.45	62.70	62.70	71,000
04 Jan 2024	63.22	64.43	61.92	63.80	63.80	76,800
03 Jan 2024	68.13	68.13	63.83	63.85	63.85	99,800
02 Jan 2024	70.90	71.59	67.59	69.02	69.02	136,200
29 Dec 2023	79.62	79.83	75.33	75.77	75.77	113,700
28 Dec 2023	82.00	82.69	79.03	79.47	79.47	77,500
27 Dec 2023	82.52	82.93	80.92	82.08	82.08	130,300
26 Dec 2023	80.00	83.07	79.57	82.65	82.65	87,100
22 Dec 2023	75.85	79.80	75.73	79.70	79.70	77,800
21 Dec 2023	74.22	75.75	73.50	75.74	75.74	42,600
20 Dec 2023	72.80	77.55	72.41	73.22	73.22	194,500
19 Dec 2023	71.55	74.26	71.26	73.36	73.36	115,100
18 Dec 2023	72.50	73.22	69.57	70.57	70.57	78,200
15 Dec 2023	73.27	73.72	71.03	72.23	72.23	301,700
14 Dec 2023	64.99	72.51	64.03	72.07	72.07	189,300
13 Dec 2023	59.29	63.52	58.12	63.00	63.00	206,800
12 Dec 2023	61.60	61.67	58.74	59.41	59.41	131,100
11 Dec 2023	60.73	62.58	59.80	61.36	61.36	88,200
08 Dec 2023	61.18	61.84	59.75	60.58	60.58	115,600
07 Dec 2023	64.08	64.08	60.45	61.21	61.21	166,300
06 Dec 2023	65.52	68.23	62.97	63.65	63.65	253,300
05 Dec 2023	60.00	69.99	59.51	66.29	66.29	529,000
04 Dec 2023	75.12	82.17	74.55	80.83	80.83	210,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,561.40+752.34(+1.51%)

'We sold £1.5m of product sold in first week'

America's Car-Mart, Inc. (CRMT)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,561.40
+752.34(+1.51%)