Carvana Co (CVNA) Historical Stock Data
71.36 ↑0.21 (0.30%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVNA is down -0.45% a day on average. There have been 14 days where Carvana Co closed green and 16 days where CVNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 69.58 | 71.36 | ↑$1.78 (2.56%) | 69.47 | 72.07 | 3.37M |
| 2024-04-18 | 71.75 | 71.15 | ↓$0.60 (-0.84%) | 69.25 | 73.25 | 4.73M |
| 2024-04-17 | 72.20 | 69.16 | ↓$3.04 (-4.21%) | 67.95 | 73.39 | 3.54M |
| 2024-04-16 | 68.92 | 70.64 | ↑$1.72 (2.50%) | 68.37 | 71.34 | 4.60M |
| 2024-04-15 | 74.72 | 69.83 | ↓$4.89 (-6.54%) | 69.12 | 75.20 | 5.89M |
| 2024-04-12 | 78.65 | 74.99 | ↓$3.66 (-4.65%) | 74.26 | 79.09 | 4.14M |
| 2024-04-11 | 79.91 | 80.44 | ↑$0.53 (0.66%) | 76.92 | 81.48 | 4.83M |
| 2024-04-10 | 80.05 | 80.52 | ↑$0.47 (0.59%) | 78.65 | 83.28 | 3.59M |
| 2024-04-09 | 83.84 | 83.68 | ↓$0.16 (-0.19%) | 80.48 | 84.55 | 2.62M |
| 2024-04-08 | 85.72 | 82.67 | ↓$3.05 (-3.56%) | 82.64 | 86.86 | 2.05M |
| 2024-04-05 | 81.32 | 83.84 | ↑$2.52 (3.10%) | 80.91 | 84.60 | 2.18M |
| 2024-04-04 | 84.00 | 82.44 | ↓$1.56 (-1.86%) | 82.00 | 86.57 | 3.73M |
| 2024-04-03 | 81.56 | 82.40 | ↑$0.84 (1.03%) | 80.82 | 84.31 | 2.13M |
| 2024-04-02 | 84.32 | 82.87 | ↓$1.45 (-1.72%) | 81.43 | 85.16 | 3.09M |
| 2024-04-01 | 87.58 | 86.79 | ↓$0.79 (-0.90%) | 85.05 | 87.82 | 2.21M |
| 2024-03-28 | 90.46 | 87.91 | ↓$2.55 (-2.82%) | 85.79 | 92.01 | 4.02M |
| 2024-03-27 | 91.65 | 90.31 | ↓$1.34 (-1.46%) | 88.55 | 93.10 | 3.85M |
| 2024-03-26 | 90.71 | 90.81 | ↑$0.10 (0.11%) | 88.96 | 94.04 | 5.03M |
| 2024-03-25 | 86.89 | 88.41 | ↑$1.52 (1.75%) | 86.89 | 91.60 | 3.90M |
| 2024-03-22 | 87.02 | 85.94 | ↓$1.08 (-1.24%) | 84.40 | 87.71 | 2.97M |
| 2024-03-21 | 86.06 | 87.71 | ↑$1.65 (1.92%) | 85.77 | 89.96 | 4.60M |
| 2024-03-20 | 80.21 | 86.42 | ↑$6.21 (7.74%) | 79.52 | 86.45 | 6.69M |
| 2024-03-19 | 78.59 | 78.88 | ↑$0.30 (0.38%) | 76.12 | 80.60 | 4.61M |
| 2024-03-18 | 80.14 | 80.79 | ↑$0.65 (0.81%) | 78.64 | 83.06 | 3.80M |
| 2024-03-15 | 75.91 | 79.58 | ↑$3.67 (4.83%) | 74.42 | 82.27 | 7.90M |
| 2024-03-14 | 78.55 | 76.68 | ↓$1.87 (-2.38%) | 75.56 | 79.71 | 3.56M |
| 2024-03-13 | 76.39 | 79.67 | ↑$3.28 (4.29%) | 76.39 | 80.73 | 3.07M |
| 2024-03-12 | 80.47 | 76.28 | ↓$4.19 (-5.21%) | 75.34 | 80.96 | 4.94M |
| 2024-03-11 | 84.29 | 78.10 | ↓$6.19 (-7.34%) | 77.97 | 84.64 | 4.98M |
| 2024-03-08 | 86.15 | 85.30 | ↓$0.85 (-0.99%) | 82.50 | 90.48 | 11.70M |
Create an account or log in to view more rows.
$CVNA called it
$CVNA what’s next bulls
$CVNA Don't like that...
$CVNA ugh oh
we heatin back up
$CVNA wtf?
$CVNA man this will be good in coming weeks
$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.