Carvana Co (CVNA) Historical Stock Data
41.60 ↑3.20 (8.33%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, CVNA is down -3.27% a day on average. There have been 8 days where Carvana Co closed green and 22 days where CVNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 39.77 | 41.60 | ↑$1.83 (4.60%) | 37.18 | 41.74 | 13.12M |
| 2022-05-16 | 42.48 | 38.40 | ↓$4.08 (-9.60%) | 37.90 | 46.35 | 27.25M |
| 2022-05-13 | 40.21 | 38.31 | ↓$1.90 (-4.73%) | 36.76 | 45.45 | 25.19M |
| 2022-05-12 | 29.41 | 37.40 | ↑$7.99 (27.17%) | 28.39 | 45.30 | 41.64M |
| 2022-05-11 | 38.63 | 30.00 | ↓$8.63 (-22.34%) | 29.13 | 38.63 | 22.92M |
| 2022-05-10 | 41.29 | 36.68 | ↓$4.61 (-11.15%) | 35.08 | 42.02 | 15.69M |
| 2022-05-09 | 46.35 | 38.77 | ↓$7.58 (-16.35%) | 38.42 | 46.90 | 14.83M |
| 2022-05-06 | 48.02 | 46.48 | ↓$1.54 (-3.21%) | 40.76 | 48.10 | 13.18M |
| 2022-05-05 | 56.80 | 48.92 | ↓$7.88 (-13.87%) | 47.45 | 57.00 | 11.39M |
| 2022-05-04 | 54.64 | 59.65 | ↑$5.01 (9.17%) | 52.37 | 59.85 | 10.40M |
| 2022-05-03 | 58.01 | 57.33 | ↓$0.68 (-1.17%) | 54.90 | 59.64 | 9.70M |
| 2022-05-02 | 57.42 | 60.47 | ↑$3.05 (5.31%) | 55.28 | 60.94 | 8.98M |
| 2022-04-29 | 65.00 | 57.96 | ↓$7.04 (-10.83%) | 57.41 | 68.96 | 10.76M |
| 2022-04-28 | 66.53 | 64.37 | ↓$2.16 (-3.25%) | 58.27 | 68.16 | 16.33M |
| 2022-04-27 | 71.72 | 65.74 | ↓$5.98 (-8.34%) | 63.37 | 78.99 | 21.74M |
| 2022-04-26 | 81.19 | 70.49 | ↓$10.70 (-13.18%) | 70.18 | 81.96 | 11.54M |
| 2022-04-25 | 80.99 | 81.21 | ↑$0.22 (0.27%) | 75.34 | 82.57 | 13.57M |
| 2022-04-22 | 88.41 | 83.75 | ↓$4.66 (-5.27%) | 82.26 | 91.40 | 18.51M |
| 2022-04-21 | 86.01 | 83.14 | ↓$2.87 (-3.34%) | 79.30 | 94.58 | 17.27M |
| 2022-04-20 | 100.84 | 92.50 | ↓$8.34 (-8.27%) | 92.15 | 101.79 | 4.89M |
| 2022-04-19 | 95.76 | 101.77 | ↑$6.01 (6.28%) | 95.01 | 103.34 | 2.85M |
| 2022-04-18 | 99.82 | 96.55 | ↓$3.27 (-3.28%) | 94.04 | 100.40 | 3.22M |
| 2022-04-14 | 105.64 | 101.53 | ↓$4.11 (-3.89%) | 98.18 | 105.86 | 3.13M |
| 2022-04-13 | 99.73 | 105.09 | ↑$5.36 (5.37%) | 97.05 | 107.17 | 3.24M |
| 2022-04-12 | 106.64 | 100.78 | ↓$5.86 (-5.50%) | 98.50 | 111.68 | 4.68M |
| 2022-04-11 | 105.00 | 106.01 | ↑$1.01 (0.96%) | 102.70 | 114.24 | 3.66M |
| 2022-04-08 | 110.12 | 107.31 | ↓$2.81 (-2.55%) | 106.13 | 113.94 | 3.11M |
| 2022-04-07 | 111.76 | 111.23 | ↓$0.53 (-0.47%) | 106.11 | 116.15 | 4.10M |
| 2022-04-06 | 117.01 | 113.73 | ↓$3.28 (-2.80%) | 107.07 | 117.11 | 4.79M |
| 2022-04-05 | 126.27 | 121.46 | ↓$4.81 (-3.81%) | 118.23 | 129.43 | 4.33M |
Create an account or log in to view more rows.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA has just been halted from trading.
$CVNA more calls coming in
$CVNA volume is almost nonexistent