Maplebear Inc (CART)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 2.18621399177 | 38.88 | 42.15 | 38.33 | 5389625 | 40.0020016 | CS |
| 4 | -0.895 | -2.20307692308 | 40.625 | 42.15 | 36.69 | 4713769 | 39.30743047 | CS |
| 12 | -3.99 | -9.12625800549 | 43.72 | 53.44 | 36.69 | 4613991 | 44.0102338 | CS |
| 26 | -0.72 | -1.77997527812 | 40.45 | 53.44 | 36.69 | 3982238 | 43.73656909 | CS |
| 52 | 2.5 | 6.71501477303 | 37.23 | 53.44 | 29.95 | 4000231 | 39.19207884 | CS |
| 156 | 26.68 | 204.444444444 | 13.05 | 53.44 | 13.05 | 1876852 | 36.05513812 | CS |
| 260 | 26.68 | 204.444444444 | 13.05 | 53.44 | 13.05 | 1254571 | 36.05513812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 39.73 | -0.79 | -1.95 | 40.18 | 40.605 | 39.33 | 2388846 |
| 1743114900 | 40.52 | 0.17 | 0.42 | 40.01 | 40.8 | 39.4 | 2742929 |
| 1743028500 | 40.35 | -1.53 | -3.65 | 41.79 | 42.15 | 40.08 | 2153892 |
| 1742942100 | 41.88 | 0.97 | 2.37 | 41.29 | 42.02 | 40.67 | 3937961 |
| 1742855700 | 40.91 | 2.01 | 5.17 | 40.58 | 41.1 | 39.12 | 5171674 |
| 1742596500 | 38.9 | -0.03 | -0.08 | 38.88 | 39.2 | 38.33 | 12941669 |
| 1742510100 | 38.93 | -0.81 | -2.04 | 39.54 | 39.97 | 38.825 | 4264073 |
| 1742423700 | 39.74 | -0.42 | -1.05 | 40.22 | 40.55 | 39.42 | 3153966 |
| 1742337300 | 40.16 | -0.48 | -1.18 | 40.285 | 40.571 | 39.64 | 3600717 |
| 1742250900 | 40.64 | 2.07 | 5.37 | 38.79 | 40.75 | 38.59 | 3276107 |
| 1741991700 | 38.57 | 1.11 | 2.96 | 38.16 | 38.8 | 38.005 | 2745609 |
| 1741905300 | 37.46 | -1.34 | -3.45 | 39.04 | 39.19 | 37.14 | 3661954 |
| 1741818900 | 38.8 | 0.78 | 2.05 | 38.79 | 39.17 | 38.15 | 3251472 |
| 1741732500 | 38.02 | -0.29 | -0.76 | 38.49 | 39.905 | 37.88 | 5616396 |
| 1741646100 | 38.31 | -1.59 | -3.98 | 39.545 | 40.01 | 38.085 | 5095270 |
| 1741390500 | 39.9 | 2.15 | 5.70 | 37.36 | 40.12 | 37.36 | 6863203 |
| 1741304100 | 37.75 | -0.84 | -2.18 | 37.59 | 39.65 | 37.59 | 4038558 |
| 1741217700 | 38.59 | 0.15 | 0.39 | 38.64 | 39.29 | 38.13 | 3848246 |
| 1741131300 | 38.44 | -0.46 | -1.18 | 38 | 39.45 | 36.69 | 6221386 |
| 1741044900 | 38.9 | -2.19 | -5.33 | 40.66 | 40.84 | 38.26 | 6216243 |
| 1740785700 | 41.09 | 0.36 | 0.87 | 40.625 | 41.27 | 39.99 | 5474057 |
| 1740699300 | 40.735 | -2.07 | -4.82 | 43.02 | 43.27 | 40.73 | 6472097 |
| 1740612900 | 42.8 | -5.98 | -12.26 | 43.76 | 44.79 | 42.5 | 11177984 |
| 1740526500 | 48.78 | -0.58 | -1.18 | 48.395 | 48.93 | 47.6 | 9128311 |
| 1740440100 | 49.36 | -3.01 | -5.74 | 51.72 | 52.265 | 49.31 | 5968018 |
| 1740180900 | 52.365 | -0.19 | -0.35 | 52.5 | 53.195 | 51.58 | 4281660 |
| 1740094500 | 52.55 | -0.6 | -1.13 | 52.5 | 53.41 | 51.8 | 4147049 |
| 1740008100 | 53.15 | 2.8 | 5.56 | 51.115 | 53.44 | 51.01 | 4520806 |
| 1739921700 | 50.35 | -0.62 | -1.22 | 51.75 | 51.75 | 49.42 | 4376372 |
| 1739576100 | 50.97 | 0.98 | 1.96 | 49.9 | 51.33 | 49.18 | 2359749 |
| 1739489700 | 49.99 | -0.26 | -0.52 | 50.04 | 50.39 | 48.75 | 2023915 |
| 1739403300 | 50.25 | 0.56 | 1.13 | 49.35 | 50.91 | 49.07 | 2995895 |
| 1739316900 | 49.69 | -0.63 | -1.25 | 50.19 | 50.345 | 48.29 | 2660285 |
| 1739230500 | 50.32 | 1.11 | 2.26 | 49.61 | 50.48 | 48.8224 | 2443670 |
| 1738971300 | 49.21 | 0.62 | 1.28 | 49.38 | 49.87 | 48.81 | 2457714 |
| 1738884900 | 48.59 | 0.1 | 0.21 | 48.89 | 50.11 | 47.945 | 3435597 |
| 1738798500 | 48.49 | -0.39 | -0.80 | 48.66 | 48.7853 | 47.89 | 1412537 |
| 1738712100 | 48.88 | 0.75 | 1.56 | 48.46 | 49.37 | 48.325 | 2498981 |
| 1738625700 | 48.13 | -0.15 | -0.31 | 46.96 | 49 | 46.552 | 2651613 |
| 1738366500 | 48.28 | -0.62 | -1.27 | 48.75 | 49.71 | 47.96 | 3316334 |
| 1738280100 | 48.9 | 0.8 | 1.66 | 48.98 | 49.9 | 48.6 | 3126202 |
| 1738193700 | 48.1 | 1.35 | 2.89 | 47.11 | 48.2799 | 46.02 | 3896288 |
| 1738107300 | 46.75 | 1.1 | 2.41 | 45.4255 | 46.75 | 45.18 | 1959469 |
| 1738020900 | 45.65 | -0.34 | -0.74 | 45.17 | 46.7799 | 44.85 | 2313412 |
| 1737761700 | 45.99 | 1.38 | 3.09 | 45.58 | 46.49 | 45.23 | 2415762 |
| 1737675300 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1737588900 | 44.61 | -1.82 | -3.92 | 46.2 | 46.21 | 44.56 | 2953886 |
| 1737502500 | 46.43 | 0.11 | 0.24 | 46.33 | 46.71 | 45.75 | 3592975 |
| 1737156900 | 46.32 | -0.26 | -0.56 | 47.145 | 47.35 | 45.89 | 2738584 |
| 1737070500 | 46.58 | 1.47 | 3.26 | 45.41 | 46.66 | 45.05 | 3344441 |
| 1736984100 | 45.11 | -1.34 | -2.88 | 47.11 | 47.14 | 45.04 | 4507233 |
| 1736897700 | 46.45 | 1.94 | 4.36 | 46.138 | 46.815 | 45.11 | 6670679 |
| 1736811300 | 44.51 | 0.28 | 0.63 | 44.83 | 45.09 | 43.29 | 26425117 |
| 1736552100 | 44.23 | -0.59 | -1.32 | 43.5701 | 44.71 | 43.07 | 6029357 |
| 1736379300 | 44.82 | 1.91 | 4.45 | 44.8 | 45.57 | 44.15 | 8046815 |
| 1736292900 | 42.91 | -1.17 | -2.65 | 43.92 | 44.15 | 42.29 | 2725378 |
| 1736206500 | 44.08 | -0.85 | -1.89 | 45.49 | 45.49 | 44.034 | 2282733 |
| 1735947300 | 44.93 | 1.89 | 4.39 | 43.72 | 44.97 | 43.5154 | 2751188 |
| 1735860900 | 43.04 | 1.62 | 3.91 | 42 | 43.41 | 41.47 | 2278616 |
| 1735688100 | 41.42 | -0.65 | -1.55 | 42.36 | 42.73 | 41.375 | 1749629 |
| 1735601700 | 42.07 | -0.13 | -0.31 | 41.73 | 42.9 | 41.39 | 2427472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
