Carvana Co (CVNA) Historical Stock Data
41.98 ↑0.74 (1.79%)
As of September 29, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, CVNA is up 0.81% a day on average. There have been 17 days where Carvana Co closed green and 13 days where CVNA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-29 | 42.49 | 41.98 | ↓$0.51 (-1.20%) | 40.94 | 42.83 | 7.88M |
2023-09-28 | 38.32 | 41.24 | ↑$2.93 (7.63%) | 38.26 | 41.72 | 7.37M |
2023-09-27 | 40.33 | 40.83 | ↑$0.50 (1.25%) | 39.89 | 41.78 | 7.21M |
2023-09-26 | 39.30 | 39.53 | ↑$0.23 (0.59%) | 38.73 | 40.80 | 6.67M |
2023-09-25 | 41.28 | 40.25 | ↓$1.03 (-2.50%) | 39.78 | 42.65 | 6.95M |
2023-09-22 | 43.89 | 41.99 | ↓$1.90 (-4.32%) | 41.97 | 45.37 | 7.81M |
2023-09-21 | 43.88 | 42.90 | ↓$0.98 (-2.22%) | 41.90 | 44.50 | 7.28M |
2023-09-20 | 47.88 | 43.71 | ↓$4.17 (-8.71%) | 43.62 | 49.14 | 9.16M |
2023-09-19 | 52.28 | 47.50 | ↓$4.78 (-9.14%) | 46.01 | 53.07 | 13.24M |
2023-09-18 | 52.66 | 51.95 | ↓$0.71 (-1.35%) | 50.70 | 55.14 | 12.09M |
2023-09-15 | 55.56 | 52.20 | ↓$3.36 (-6.05%) | 51.12 | 56.40 | 18.01M |
2023-09-14 | 49.47 | 55.86 | ↑$6.39 (12.92%) | 49.44 | 56.80 | 24.35M |
2023-09-13 | 50.09 | 49.23 | ↓$0.86 (-1.72%) | 48.33 | 51.13 | 7.43M |
2023-09-12 | 49.95 | 50.80 | ↑$0.85 (1.70%) | 49.40 | 53.77 | 12.23M |
2023-09-11 | 47.33 | 50.81 | ↑$3.48 (7.35%) | 46.89 | 51.69 | 9.74M |
2023-09-08 | 47.48 | 46.96 | ↓$0.52 (-1.10%) | 46.02 | 48.13 | 5.80M |
2023-09-07 | 49.28 | 47.63 | ↓$1.65 (-3.35%) | 47.02 | 49.28 | 6.16M |
2023-09-06 | 49.48 | 50.51 | ↑$1.03 (2.08%) | 48.88 | 51.68 | 7.26M |
2023-09-05 | 49.84 | 49.84 | ↑$0.00 (0.00%) | 48.47 | 51.07 | 8.78M |
2023-09-01 | 50.56 | 50.85 | ↑$0.29 (0.57%) | 49.68 | 52.62 | 10.58M |
2023-08-31 | 49.88 | 50.35 | ↑$0.47 (0.94%) | 48.08 | 51.43 | 10.78M |
2023-08-30 | 47.57 | 49.71 | ↑$2.14 (4.50%) | 46.25 | 51.07 | 12.84M |
2023-08-29 | 44.47 | 47.40 | ↑$2.93 (6.59%) | 43.58 | 47.87 | 10.24M |
2023-08-28 | 41.79 | 45.37 | ↑$3.58 (8.57%) | 41.30 | 45.73 | 13.09M |
2023-08-25 | 37.85 | 41.20 | ↑$3.35 (8.85%) | 37.85 | 41.60 | 10.57M |
2023-08-24 | 40.47 | 37.76 | ↓$2.71 (-6.70%) | 36.82 | 40.83 | 7.22M |
2023-08-23 | 37.76 | 40.28 | ↑$2.52 (6.67%) | 37.53 | 41.00 | 6.93M |
2023-08-22 | 41.00 | 38.37 | ↓$2.63 (-6.41%) | 37.00 | 41.40 | 8.34M |
2023-08-21 | 39.42 | 40.34 | ↑$0.92 (2.33%) | 38.25 | 40.98 | 7.75M |
2023-08-18 | 36.79 | 39.21 | ↑$2.42 (6.58%) | 36.60 | 39.85 | 8.81M |
Create an account or log in to view more rows.
$CVNA gonna take my L with this one
$CVNA we need those buyers and volume.
$CVNA watch this fly!!!!
$CVNA has just been halted from trading.
$CVNA PT?
$CVNA has just been halted from trading.
$CVNA come back next earning
$CVNA has just been halted from trading.
$CVNA Puts or calls eod Monday
$CVNA has just been halted from trading.