CarGurus（CARG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	30.34	30.92	29.73	30.28	-0.07%	1,009,200
2026-10-15	30.29	31.45	29.37	30.30	+0.93%	1,791,300
2026-10-14	29.13	30.04	28.94	30.02	+2.39%	1,410,300
2026-10-13	28.01	29.41	28.01	29.32	+3.28%	1,687,600
2026-10-12	28.81	29.17	28.37	28.39	-1.59%	1,165,700
2026-10-09	29.43	29.82	28.44	28.85	-1.33%	1,672,200
2026-10-08	28.71	29.32	28.49	29.24	+1.63%	2,811,900
2026-10-07	28.54	28.78	27.79	28.77	+0.14%	2,403,900
2026-10-06	29.42	29.59	28.27	28.73	-2.11%	2,550,800
2026-10-05	29.83	30.04	29.02	29.35	-2.23%	2,138,600
2026-10-02	29.62	30.42	29.17	30.02	+0.98%	1,425,100
2026-10-01	31.43	31.45	28.64	29.73	-4.59%	2,152,200
2026-09-30	31.20	31.84	30.95	31.16	+0.00%	1,688,400
2026-09-29	30.52	31.20	30.52	31.16	+1.14%	1,200,200
2026-09-28	30.85	31.26	30.45	30.81	-1.57%	983,500
2026-09-25	30.79	31.89	30.71	31.30	+1.00%	1,179,700
2026-09-24	30.73	31.23	30.20	30.99	+1.37%	1,197,300
2026-09-23	31.56	31.76	29.78	30.57	-4.29%	2,203,300
2026-09-22	33.70	33.70	31.29	31.94	-3.71%	2,225,800
2026-09-21	33.48	33.69	32.97	33.17	-0.12%	841,000
2026-09-18	33.57	33.59	33.15	33.21	-1.60%	1,827,400
2026-09-17	34.95	34.95	33.67	33.75	-2.74%	1,102,900
2026-09-16	34.81	34.88	34.11	34.70	-0.86%	1,458,600
2026-09-15	34.62	35.11	34.29	35.00	+0.20%	974,400
2026-09-14	34.94	35.43	34.20	34.93	+1.47%	945,400
2026-09-11	33.65	34.69	33.64	34.42	+3.38%	1,169,000
2026-09-10	32.38	33.59	32.23	33.30	+2.52%	833,900
2026-09-09	32.58	33.11	32.15	32.48	-0.88%	1,062,400
2026-09-08	33.28	33.51	32.46	32.77	-2.87%	914,200
2026-09-04	33.60	34.03	32.93	33.74	-1.43%	984,800
2026-09-03	34.57	35.42	34.05	34.23	-1.16%	741,100
2026-09-02	34.66	35.23	34.20	34.63	-0.40%	720,400
2026-09-01	35.20	35.64	34.63	34.77	-2.50%	756,300
2026-08-31	36.56	36.56	35.28	35.66	-2.46%	1,284,300
2026-08-28	36.50	37.43	36.34	36.56	+0.55%	541,700
2026-08-27	36.16	36.96	35.87	36.36	+0.44%	568,200
2026-08-26	36.39	36.77	35.98	36.20	-0.69%	837,400
2026-08-25	37.24	37.53	36.36	36.45	-2.04%	594,297
2026-08-24	36.92	37.75	36.74	37.21	+0.98%	634,514
2026-08-21	37.01	37.15	36.40	36.85	-0.11%	664,100
2026-08-20	36.71	37.30	36.28	36.89	-0.40%	539,700
2026-08-19	36.27	37.19	36.24	37.04	+2.26%	764,400
2026-08-18	35.80	36.91	35.72	36.22	+1.26%	766,000
2026-08-17	37.00	37.33	35.62	35.77	-4.46%	755,100
2026-08-14	38.00	38.25	37.04	37.44	-1.32%	725,200
2026-08-13	37.00	38.20	36.99	37.94	+2.87%	990,600
2026-08-12	36.05	36.96	35.95	36.88	+1.93%	751,000
2026-08-11	36.81	37.30	36.05	36.18	-3.75%	1,085,600
2026-08-10	38.46	38.66	36.47	37.59	-3.58%	1,045,600
2026-08-07	40.00	41.22	37.92	38.98	+7.16%	2,180,200
2026-08-06	35.74	36.49	35.33	36.38	-0.08%	1,226,900
2026-08-05	36.69	36.91	36.21	36.41	-1.65%	880,600
2026-08-04	36.34	37.99	36.34	37.02	+0.24%	782,900
2026-08-03	36.55	37.51	36.55	36.93	+1.90%	940,300
2026-07-31	35.70	36.33	35.34	36.24	+0.67%	650,000
2026-07-30	36.48	36.68	34.55	36.00	-2.89%	957,300
2026-07-29	36.29	37.78	35.61	37.07	+1.78%	1,225,700
2026-07-28	35.49	36.51	35.01	36.42	+4.18%	1,054,500
2026-07-27	33.85	35.38	33.63	34.96	+4.76%	608,200
2026-07-24	33.39	33.88	33.24	33.37	+1.24%	782,100
2026-07-23	33.17	33.33	32.60	32.96	-2.11%	1,101,800
2026-07-22	34.73	35.20	33.51	33.67	-3.96%	842,000
2026-07-21	35.15	35.47	34.86	35.06	-0.28%	834,688
2026-07-20	35.22	35.83	34.40	35.16	+0.46%	1,124,233
2026-07-17	35.54	35.97	34.87	35.00	-2.83%	1,380,900
2026-07-16	35.82	36.52	35.60	36.02	+1.01%	1,360,200
2026-07-15	33.99	35.80	33.99	35.66	+4.73%	978,500
2026-07-14	33.43	34.20	33.16	34.05	+0.89%	794,900
2026-07-13	34.18	34.47	32.47	33.75	-1.26%	1,908,900
2026-07-10	34.88	35.39	33.76	34.18	-0.93%	925,400
2026-07-09	33.68	34.97	33.44	34.50	+0.91%	1,201,600
2026-07-08	34.95	34.95	33.80	34.19	-2.09%	1,122,600
2026-07-07	36.29	36.49	34.73	34.92	-2.08%	2,431,200
2026-07-06	35.85	36.24	35.50	35.66	-1.60%	1,188,800
2026-07-02	35.03	36.35	35.03	36.24	+3.13%	1,151,200
2026-07-01	34.30	35.69	34.30	35.14	+3.08%	1,597,500
2026-06-30	33.83	34.18	33.29	34.09	+0.26%	1,058,100
2026-06-29	33.03	34.32	32.90	34.00	+2.94%	1,469,600
2026-06-26	31.14	33.42	30.86	33.03	+6.45%	3,093,600
2026-06-25	30.94	31.74	30.74	31.03	-0.54%	915,400
2026-06-24	30.47	31.51	30.40	31.20	+2.50%	1,080,100
2026-06-23	30.40	31.03	30.20	30.44	+1.20%	1,174,800
2026-06-22	29.75	30.79	29.38	30.08	+0.20%	1,384,400
2026-06-18	29.43	30.58	28.85	30.02	+2.25%	2,616,200
2026-06-17	29.44	29.94	29.08	29.36	-1.41%	1,517,300
2026-06-16	28.03	30.62	27.99	29.78	+6.59%	2,187,000
2026-06-15	27.24	28.43	27.08	27.94	+2.83%	1,166,400
2026-06-12	28.02	28.05	27.02	27.17	-1.84%	1,072,100
2026-06-11	27.91	28.00	27.21	27.68	-1.49%	965,800
2026-06-10	27.98	28.64	27.71	28.10	-0.57%	1,264,800
2026-06-09	27.59	28.60	27.49	28.26	+2.73%	1,168,700
2026-06-08	27.42	27.57	26.93	27.51	+0.33%	1,045,300
2026-06-05	27.65	28.11	27.04	27.42	+0.18%	775,400
2026-06-04	27.88	28.49	27.34	27.37	+0.44%	1,010,900
2026-06-03	28.48	28.68	26.78	27.25	-4.85%	2,754,000
2026-06-02	29.52	29.72	28.50	28.64	-3.67%	1,408,200
2026-06-01	29.86	30.23	29.03	29.73	-0.44%	1,396,200
2026-05-29	30.46	30.77	29.84	29.86	-1.61%	2,407,900
2026-05-28	28.92	30.37	28.64	30.35	+5.02%	1,676,000
2026-05-27	27.79	29.32	27.79	28.90	+3.99%	2,968,900
2026-05-26	28.03	28.43	27.64	27.79	-1.59%	1,758,600
2026-05-22	27.51	28.28	27.51	28.24	+2.32%	1,397,200
2026-05-21	28.00	28.07	27.25	27.60	-2.16%	1,021,500
2026-05-20	28.22	28.43	27.43	28.21	-0.63%	1,550,900
2026-05-19	28.89	29.54	28.31	28.39	-0.94%	1,660,700
2026-05-18	28.82	29.97	28.64	28.66	-0.03%	2,832,700
2026-05-15	30.15	30.58	28.50	28.67	-4.56%	1,552,800
2026-05-14	31.19	31.43	29.90	30.04	-3.78%	1,694,200
2026-05-13	31.10	31.32	30.57	31.22	-1.11%	1,095,300
2026-05-12	32.42	32.44	31.32	31.57	-2.53%	1,397,400
2026-05-11	34.59	34.85	32.33	32.39	-6.78%	1,550,900
2026-05-08	38.10	38.10	33.75	34.74	-8.95%	1,907,500
2026-05-07	37.63	38.25	37.43	38.16	+2.00%	1,794,600
2026-05-06	37.67	37.84	36.78	37.41	-0.69%	1,129,000
2026-05-05	37.00	38.19	37.00	37.67	+1.87%	1,993,300
2026-05-04	36.97	37.57	36.90	36.98	-0.16%	1,074,800
2026-05-01	36.72	37.44	36.72	37.04	+1.59%	1,673,500
2026-04-30	36.47	36.82	36.15	36.46	-0.57%	1,229,500
2026-04-29	36.77	37.36	36.20	36.67	-0.76%	1,081,600
2026-04-28	37.98	38.30	36.89	36.95	-2.07%	854,400
2026-04-27	37.43	38.22	37.33	37.73	+0.29%	806,800
2026-04-24	37.45	37.91	37.20	37.62	+0.37%	1,141,300
2026-04-23	37.69	38.11	37.04	37.48	-1.70%	476,900
2026-04-22	38.16	38.66	37.73	38.13	+0.71%	535,900
2026-04-21	37.30	38.34	37.08	37.86	+1.97%	855,300
2026-04-20	36.71	37.36	36.65	37.13	+0.73%	590,800
2026-04-17	36.61	37.52	36.50	36.86	+1.80%	770,800
2026-04-16	35.92	36.32	35.69	36.21	+0.98%	868,100
2026-04-15	35.83	36.27	35.63	35.86	+0.25%	614,000
2026-04-14	34.96	35.78	34.96	35.77	+2.67%	413,300
2026-04-13	34.12	34.99	33.69	34.84	+2.02%	1,020,000
2026-04-10	34.41	34.64	33.81	34.15	-0.73%	853,400
2026-04-09	34.42	34.81	33.34	34.40	-0.49%	668,300
2026-04-08	35.77	36.44	34.48	34.57	-1.90%	1,028,700
2026-04-07	34.72	35.36	34.07	35.24	+1.41%	1,516,500
2026-04-06	33.40	34.91	33.25	34.75	+4.26%	908,100
2026-04-02	33.04	33.55	32.37	33.33	-0.66%	912,300
2026-04-01	34.00	34.50	33.00	33.55	-1.47%	1,069,200
2026-03-31	35.61	35.61	33.75	34.05	-3.49%	1,401,200
2026-03-30	35.34	35.84	35.02	35.28	+0.77%	1,147,400
2026-03-27	35.26	35.88	34.92	35.01	-1.82%	1,007,100
2026-03-26	35.26	36.40	35.20	35.66	+0.59%	1,144,700
2026-03-25	35.35	36.09	34.35	35.45	+1.78%	1,059,300
2026-03-24	34.29	35.03	34.13	34.83	+1.40%	1,325,500
2026-03-23	34.16	34.89	33.92	34.35	+2.23%	1,258,300
2026-03-20	34.03	34.60	33.44	33.60	-1.15%	3,251,300
2026-03-19	33.45	35.01	33.45	33.99	+0.09%	1,621,800
2026-03-18	32.92	34.45	32.77	33.96	+1.62%	1,531,400
2026-03-17	31.13	33.50	31.02	33.42	+7.60%	1,558,400
2026-03-16	31.03	31.59	30.72	31.06	+0.65%	1,039,900
2026-03-13	31.10	31.30	30.52	30.86	-0.32%	813,600
2026-03-12	31.10	31.77	30.81	30.96	-1.37%	993,400
2026-03-11	32.36	32.79	31.08	31.39	-3.06%	940,300
2026-03-10	33.74	33.74	32.36	32.38	-4.34%	960,704
2026-03-09	33.37	34.07	32.43	33.85	+0.56%	1,226,683
2026-03-06	33.93	34.03	33.40	33.66	-1.58%	1,017,900
2026-03-05	34.53	34.93	33.73	34.20	+2.00%	1,741,900
2026-03-04	32.55	33.66	32.42	33.53	+3.33%	1,482,400
2026-03-03	30.76	32.68	29.90	32.45	+3.64%	1,809,200
2026-03-02	29.75	31.37	29.56	31.31	+1.99%	1,656,500
2026-02-27	30.64	31.12	30.34	30.70	-1.00%	2,338,100
2026-02-26	30.22	31.32	30.20	31.01	+2.48%	1,916,400
2026-02-25	29.17	30.28	28.85	30.26	+4.42%	1,729,700
2026-02-24	27.90	29.25	27.57	28.98	+4.02%	2,039,200
2026-02-23	30.05	30.52	27.69	27.86	-7.66%	2,026,700
2026-02-20	28.48	30.59	27.95	30.17	+3.32%	3,302,500
2026-02-19	28.04	29.33	28.00	29.20	+3.18%	2,880,600
2026-02-18	27.70	28.34	27.56	28.30	+2.06%	1,648,100
2026-02-17	27.36	28.09	26.93	27.73	+1.43%	1,863,000
2026-02-13	26.96	27.53	26.77	27.34	+1.41%	1,048,374
2026-02-12	27.60	27.64	26.39	26.96	-2.00%	1,562,594
2026-02-11	28.18	28.18	26.67	27.51	-2.58%	1,426,802
2026-02-10	28.49	29.13	28.12	28.24	-0.95%	863,357
2026-02-09	28.50	28.73	27.61	28.51	-0.35%	938,214
2026-02-06	28.63	28.80	27.78	28.61	+0.60%	1,355,954
2026-02-05	28.71	29.30	28.18	28.44	-1.76%	1,335,299
2026-02-04	29.37	29.37	27.57	28.95	-1.80%	2,408,453
2026-02-03	31.98	32.13	28.82	29.48	-8.96%	1,731,490
2026-02-02	32.21	32.70	31.92	32.38	-0.06%	533,087
2026-01-30	32.75	33.04	32.20	32.40	-1.85%	857,993
2026-01-29	33.48	33.68	32.74	33.01	-1.23%	833,245
2026-01-28	34.20	34.46	33.36	33.42	-1.50%	575,358
2026-01-27	34.35	34.49	33.37	33.93	-0.88%	642,919
2026-01-26	34.13	34.63	33.82	34.23	+0.68%	690,362
2026-01-23	34.13	34.57	33.63	34.00	-0.47%	724,848
2026-01-22	33.92	35.05	33.92	34.16	+1.49%	697,512
2026-01-21	33.51	33.88	33.26	33.66	+0.33%	675,200
2026-01-20	33.96	34.33	33.25	33.55	-1.81%	754,660
2026-01-16	34.74	35.00	34.01	34.17	-1.64%	1,223,113
2026-01-15	34.90	35.13	34.27	34.74	-0.63%	898,206
2026-01-14	36.29	36.35	34.45	34.96	-3.77%	1,148,070
2026-01-13	38.74	38.94	35.91	36.33	-6.15%	1,754,984
2026-01-12	38.70	39.42	38.42	38.71	-0.33%	767,157
2026-01-09	38.59	38.88	37.82	38.84	+0.57%	635,205
2026-01-08	37.96	38.65	37.71	38.62	+1.71%	810,522
2026-01-07	38.55	39.02	37.66	37.97	-1.27%	570,737
2026-01-06	37.72	38.59	37.41	38.46	+1.61%	747,665
2026-01-05	37.36	38.40	37.36	37.85	+0.53%	839,615
2026-01-02	38.45	38.79	37.51	37.65	-1.83%	876,166
2025-12-31	38.10	38.50	38.06	38.35	+0.52%	799,712
2025-12-30	38.45	38.68	38.11	38.15	-1.11%	394,037
2025-12-29	38.58	38.74	38.29	38.58	-0.16%	397,633
2025-12-26	38.81	39.02	38.41	38.64	-0.64%	360,279
2025-12-24	38.78	39.41	38.78	38.89	-0.36%	239,899
2025-12-23	38.66	39.13	38.48	39.03	+0.28%	435,725
2025-12-22	38.71	39.27	38.19	38.92	+0.78%	533,629
2025-12-19	38.26	38.90	38.07	38.62	+0.42%	3,304,479
2025-12-18	38.60	38.95	38.25	38.46	+0.68%	529,264
2025-12-17	38.19	38.63	37.66	38.20	+0.03%	703,759
2025-12-16	38.39	38.95	38.05	38.19	-0.96%	926,444
2025-12-15	38.37	38.87	38.05	38.56	+0.16%	916,797
2025-12-12	37.76	38.58	37.45	38.50	+2.61%	1,158,729
2025-12-11	37.00	37.71	36.55	37.52	+1.08%	775,685
2025-12-10	37.12	37.67	36.76	37.12	+0.00%	975,123
2025-12-09	35.22	37.41	35.13	37.12	+4.83%	1,063,395
2025-12-08	36.00	36.00	35.23	35.41	-1.20%	728,842
2025-12-05	35.70	36.57	35.18	35.84	-0.06%	1,066,121
2025-12-04	36.13	36.26	35.53	35.86	-0.44%	1,215,774
2025-12-03	35.60	36.28	34.97	36.02	+1.41%	619,345
2025-12-02	35.68	36.03	35.23	35.52	-0.36%	567,676
2025-12-01	34.88	35.80	34.67	35.65	+1.05%	734,094
2025-11-28	36.08	36.50	35.22	35.28	-1.70%	445,303
2025-11-26	35.88	36.25	35.78	35.89	-0.36%	954,358
2025-11-25	35.62	36.34	35.33	36.02	+2.36%	788,580
2025-11-24	34.65	35.35	34.41	35.19	+1.71%	774,593
2025-11-21	33.99	35.12	33.70	34.60	+2.03%	900,971
2025-11-20	34.24	34.62	33.59	33.91	-0.03%	790,125
2025-11-19	34.78	35.02	33.55	33.92	-2.97%	992,833
2025-11-18	34.66	35.23	34.55	34.96	-0.03%	765,401
2025-11-17	35.49	36.15	34.92	34.97	-1.55%	919,605
2025-11-14	35.76	36.01	35.11	35.52	-1.93%	912,439
2025-11-13	35.28	36.33	35.08	36.22	+1.60%	939,480
2025-11-12	34.64	36.06	34.64	35.65	+2.95%	976,173
2025-11-11	35.00	35.49	34.48	34.63	-2.23%	807,598
2025-11-10	33.92	36.00	33.34	35.42	+6.24%	1,438,996
2025-11-07	34.18	36.28	33.00	33.34	+0.63%	1,811,563
2025-11-06	34.12	34.48	32.46	33.13	-2.73%	2,073,399
2025-11-05	34.07	35.07	33.94	34.06	+0.24%	855,090
2025-11-04	34.73	35.02	33.89	33.98	-3.16%	894,571
2025-11-03	34.98	35.47	34.34	35.09	-0.09%	1,040,779
2025-10-31	34.31	35.20	34.08	35.12	+2.84%	785,561
2025-10-30	34.15	34.63	33.87	34.15	-0.38%	827,041
2025-10-29	35.26	35.37	34.09	34.28	-3.41%	809,539
2025-10-28	35.63	35.87	35.46	35.49	-0.76%	446,853
2025-10-27	36.97	36.97	35.75	35.76	-2.80%	714,650
2025-10-24	36.75	36.99	36.57	36.79	+1.60%	639,856
2025-10-23	35.94	36.34	35.48	36.21	+0.25%	774,159
2025-10-22	36.02	36.41	35.46	36.12	+0.28%	714,522
2025-10-21	35.76	36.34	35.68	36.02	+0.73%	701,577
2025-10-20	35.09	35.92	35.09	35.76	+2.41%	618,642

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+10.90%）。最弱月份：2月（-10.70%）。基於2年每日數據（2025–2026）。

1月-2.12%
2月-10.70%
3月+0.06%
4月+2.15%
5月-3.53%
6月+10.90%
7月+0.20%
8月+2.58%
9月-1.67%
10月-6.47%
11月+0.54%
12月+7.57%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

CarGurus（CARG）最新收盤價是多少？

2026-10-16 收於 30.28，來自Closelook數據湖的每日價格紀錄。

CARG 的52週最高價和最低價是多少？

過去52週最高 41.22、最低 26.39（截至 2026-10-16）。

CarGurus 歷史上最強和最弱的月份是哪個？

歷史上，CARG 最強的日曆月份是6月（平均 +10.90%），最弱的是2月（平均 -10.70%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。