Maplebear Inc NASDAQ:CART Historical Prices

Below are the 118 trading days of historical prices for CART.

# Exchange Symbol Date Open High Low Close
118 NASDAQ CART Thu, Mar 7, 2024 33.62 35.27 33.62 34.39
117 NASDAQ CART Wed, Mar 6, 2024 33.03 34.31 32.92 33.62
116 NASDAQ CART Tue, Mar 5, 2024 33.64 34.17 32.30 32.81
115 NASDAQ CART Mon, Mar 4, 2024 32.92 34.15 32.60 33.70
114 NASDAQ CART Fri, Mar 1, 2024 32.29 34.60 32.24 33.17
113 NASDAQ CART Thu, Feb 29, 2024 31.55 32.91 31.30 32.54
112 NASDAQ CART Wed, Feb 28, 2024 31.22 32.30 30.94 31.22
111 NASDAQ CART Tue, Feb 27, 2024 31.45 32.15 30.88 31.56
110 NASDAQ CART Mon, Feb 26, 2024 30.36 31.46 29.72 31.39
109 NASDAQ CART Fri, Feb 23, 2024 31.00 32.19 29.58 30.59
108 NASDAQ CART Thu, Feb 22, 2024 28.90 30.10 28.56 29.88
107 NASDAQ CART Wed, Feb 21, 2024 27.64 29.24 27.56 28.83
106 NASDAQ CART Tue, Feb 20, 2024 27.00 28.97 26.82 27.70
105 NASDAQ CART Fri, Feb 16, 2024 25.55 28.26 25.55 26.77
104 NASDAQ CART Thu, Feb 15, 2024 26.26 26.78 24.52 26.23
103 NASDAQ CART Wed, Feb 14, 2024 26.26 27.66 24.98 27.33
102 NASDAQ CART Tue, Feb 13, 2024 25.86 27.98 25.56 27.85
101 NASDAQ CART Mon, Feb 12, 2024 26.25 27.99 26.08 27.38
100 NASDAQ CART Fri, Feb 9, 2024 25.16 27.28 24.90 26.60
99 NASDAQ CART Thu, Feb 8, 2024 24.43 26.97 24.43 26.07
98 NASDAQ CART Wed, Feb 7, 2024 24.45 25.05 24.04 24.46
97 NASDAQ CART Tue, Feb 6, 2024 23.86 24.54 23.59 24.47
96 NASDAQ CART Mon, Feb 5, 2024 25.01 25.01 23.59 23.94
95 NASDAQ CART Fri, Feb 2, 2024 25.04 25.53 24.60 25.08
94 NASDAQ CART Thu, Feb 1, 2024 24.57 25.58 24.14 25.25
93 NASDAQ CART Wed, Jan 31, 2024 25.17 25.37 24.45 24.47
92 NASDAQ CART Tue, Jan 30, 2024 25.74 25.92 24.77 25.46
91 NASDAQ CART Mon, Jan 29, 2024 25.46 25.92 24.82 25.88
90 NASDAQ CART Fri, Jan 26, 2024 25.50 26.36 25.22 25.48
89 NASDAQ CART Thu, Jan 25, 2024 25.24 26.01 25.05 25.54
88 NASDAQ CART Wed, Jan 24, 2024 25.29 25.46 24.42 24.80
87 NASDAQ CART Tue, Jan 23, 2024 27.25 27.57 24.89 25.23
86 NASDAQ CART Mon, Jan 22, 2024 26.50 27.94 26.29 27.17
85 NASDAQ CART Fri, Jan 19, 2024 25.70 26.17 25.32 26.01
84 NASDAQ CART Thu, Jan 18, 2024 25.65 27.19 25.31 25.63
83 NASDAQ CART Wed, Jan 17, 2024 25.19 25.93 24.72 25.67
82 NASDAQ CART Tue, Jan 16, 2024 22.96 24.11 22.70 23.88
81 NASDAQ CART Fri, Jan 12, 2024 23.42 23.50 22.86 23.09
80 NASDAQ CART Thu, Jan 11, 2024 23.39 23.59 22.60 23.23
79 NASDAQ CART Wed, Jan 10, 2024 23.08 23.87 23.02 23.40
78 NASDAQ CART Tue, Jan 9, 2024 22.94 23.04 22.25 22.97
77 NASDAQ CART Mon, Jan 8, 2024 22.43 23.41 22.37 23.40
76 NASDAQ CART Fri, Jan 5, 2024 23.11 23.11 22.13 22.43
75 NASDAQ CART Thu, Jan 4, 2024 23.50 23.92 22.81 22.99
74 NASDAQ CART Wed, Jan 3, 2024 23.72 24.99 23.52 23.56
73 NASDAQ CART Tue, Jan 2, 2024 23.44 24.25 23.15 24.03
72 NASDAQ CART Fri, Dec 29, 2023 23.77 24.39 23.38 23.47
71 NASDAQ CART Thu, Dec 28, 2023 23.81 24.24 23.54 23.84
70 NASDAQ CART Wed, Dec 27, 2023 24.22 24.70 23.68 23.93
69 NASDAQ CART Tue, Dec 26, 2023 23.96 24.20 23.60 24.19
68 NASDAQ CART Fri, Dec 22, 2023 23.55 24.22 23.30 23.79
67 NASDAQ CART Thu, Dec 21, 2023 23.56 23.71 23.02 23.39
66 NASDAQ CART Wed, Dec 20, 2023 24.39 24.65 23.15 23.15
65 NASDAQ CART Tue, Dec 19, 2023 25.25 25.46 24.52 24.61
64 NASDAQ CART Mon, Dec 18, 2023 24.74 25.13 24.52 25.10
63 NASDAQ CART Fri, Dec 15, 2023 26.18 26.34 24.01 24.60
62 NASDAQ CART Thu, Dec 14, 2023 25.50 26.38 25.22 26.03
61 NASDAQ CART Wed, Dec 13, 2023 23.66 24.99 23.47 24.88
60 NASDAQ CART Tue, Dec 12, 2023 23.93 24.13 23.35 23.53
59 NASDAQ CART Mon, Dec 11, 2023 24.54 24.70 24.02 24.23
58 NASDAQ CART Fri, Dec 8, 2023 23.89 24.64 23.71 24.44
57 NASDAQ CART Thu, Dec 7, 2023 23.60 24.31 23.31 23.71
56 NASDAQ CART Wed, Dec 6, 2023 23.68 24.55 23.26 23.51
55 NASDAQ CART Tue, Dec 5, 2023 24.20 24.36 23.33 23.73
54 NASDAQ CART Mon, Dec 4, 2023 25.26 25.76 24.23 24.41
53 NASDAQ CART Fri, Dec 1, 2023 24.08 25.54 23.90 25.37
52 NASDAQ CART Thu, Nov 30, 2023 25.67 25.86 24.11 24.19
51 NASDAQ CART Wed, Nov 29, 2023 25.56 27.68 25.42 25.51
50 NASDAQ CART Tue, Nov 28, 2023 25.05 25.93 24.79 25.46
49 NASDAQ CART Mon, Nov 27, 2023 25.77 25.87 25.00 25.16
48 NASDAQ CART Fri, Nov 24, 2023 24.94 25.87 24.87 25.68
47 NASDAQ CART Wed, Nov 22, 2023 24.95 25.19 24.66 25.06
46 NASDAQ CART Tue, Nov 21, 2023 25.52 25.77 24.63 24.69
45 NASDAQ CART Mon, Nov 20, 2023 25.20 26.00 24.93 25.85
44 NASDAQ CART Fri, Nov 17, 2023 25.10 25.43 24.89 25.25
43 NASDAQ CART Thu, Nov 16, 2023 25.50 25.80 24.86 25.04
42 NASDAQ CART Wed, Nov 15, 2023 25.88 26.96 25.86 25.90
41 NASDAQ CART Tue, Nov 14, 2023 25.83 26.58 25.09 25.88
40 NASDAQ CART Mon, Nov 13, 2023 25.01 25.98 24.77 25.56
39 NASDAQ CART Fri, Nov 10, 2023 24.59 26.34 24.41 25.21
38 NASDAQ CART Thu, Nov 9, 2023 27.46 27.49 23.55 24.48
37 NASDAQ CART Wed, Nov 8, 2023 28.62 28.62 26.82 27.24
36 NASDAQ CART Tue, Nov 7, 2023 27.50 29.28 27.13 28.47
35 NASDAQ CART Mon, Nov 6, 2023 27.30 27.95 26.66 27.31
34 NASDAQ CART Fri, Nov 3, 2023 26.75 28.88 26.54 26.91
33 NASDAQ CART Thu, Nov 2, 2023 25.66 26.97 25.07 26.66
32 NASDAQ CART Wed, Nov 1, 2023 24.90 25.07 24.31 25.05
31 NASDAQ CART Tue, Oct 31, 2023 25.83 25.87 24.41 24.63
30 NASDAQ CART Mon, Oct 30, 2023 24.94 25.99 24.81 25.83
29 NASDAQ CART Fri, Oct 27, 2023 24.80 25.56 24.59 24.91
28 NASDAQ CART Thu, Oct 26, 2023 25.16 25.38 24.36 24.69
27 NASDAQ CART Wed, Oct 25, 2023 25.83 26.14 24.48 25.16
26 NASDAQ CART Tue, Oct 24, 2023 24.50 26.80 24.34 26.40
25 NASDAQ CART Mon, Oct 23, 2023 24.66 24.94 24.11 24.62
24 NASDAQ CART Fri, Oct 20, 2023 24.51 26.12 24.16 24.85
23 NASDAQ CART Thu, Oct 19, 2023 25.04 25.49 24.40 24.43
22 NASDAQ CART Wed, Oct 18, 2023 24.62 25.43 24.10 25.41
21 NASDAQ CART Tue, Oct 17, 2023 25.15 25.15 24.37 24.52
20 NASDAQ CART Mon, Oct 16, 2023 26.10 26.15 24.55 24.85
19 NASDAQ CART Fri, Oct 13, 2023 24.31 26.20 24.31 25.57
18 NASDAQ CART Thu, Oct 12, 2023 25.28 25.52 23.64 24.72
17 NASDAQ CART Wed, Oct 11, 2023 26.92 27.07 24.77 24.94
16 NASDAQ CART Tue, Oct 10, 2023 24.66 27.49 24.66 26.92
15 NASDAQ CART Mon, Oct 9, 2023 25.00 25.13 23.36 24.66
14 NASDAQ CART Fri, Oct 6, 2023 26.20 26.22 24.68 25.47
13 NASDAQ CART Thu, Oct 5, 2023 26.94 27.80 25.70 26.20
12 NASDAQ CART Wed, Oct 4, 2023 26.37 27.51 26.20 27.31
11 NASDAQ CART Tue, Oct 3, 2023 26.66 27.38 26.11 26.54
10 NASDAQ CART Mon, Oct 2, 2023 29.34 29.72 26.90 26.96
9 NASDAQ CART Fri, Sep 29, 2023 30.10 30.88 29.19 29.69
8 NASDAQ CART Thu, Sep 28, 2023 28.44 30.16 28.43 29.83
7 NASDAQ CART Wed, Sep 27, 2023 29.75 30.00 28.26 28.54
6 NASDAQ CART Tue, Sep 26, 2023 30.20 30.30 29.75 29.89
5 NASDAQ CART Mon, Sep 25, 2023 29.90 30.42 29.05 30.39
4 NASDAQ CART Fri, Sep 22, 2023 31.56 31.60 29.91 30.00
3 NASDAQ CART Thu, Sep 21, 2023 30.21 31.90 29.90 30.65
2 NASDAQ CART Wed, Sep 20, 2023 32.01 33.48 29.96 30.10
1 NASDAQ CART Tue, Sep 19, 2023 42.00 42.95 33.67 33.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024