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