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.

DateOpenCloseChangeLowHighVolume
2022-05-1739.7741.60↑$1.83 (4.60%)37.1841.7413.12M
2022-05-1642.4838.40↓$4.08 (-9.60%)37.9046.3527.25M
2022-05-1340.2138.31↓$1.90 (-4.73%)36.7645.4525.19M
2022-05-1229.4137.40↑$7.99 (27.17%)28.3945.3041.64M
2022-05-1138.6330.00↓$8.63 (-22.34%)29.1338.6322.92M
2022-05-1041.2936.68↓$4.61 (-11.15%)35.0842.0215.69M
2022-05-0946.3538.77↓$7.58 (-16.35%)38.4246.9014.83M
2022-05-0648.0246.48↓$1.54 (-3.21%)40.7648.1013.18M
2022-05-0556.8048.92↓$7.88 (-13.87%)47.4557.0011.39M
2022-05-0454.6459.65↑$5.01 (9.17%)52.3759.8510.40M
2022-05-0358.0157.33↓$0.68 (-1.17%)54.9059.649.70M
2022-05-0257.4260.47↑$3.05 (5.31%)55.2860.948.98M
2022-04-2965.0057.96↓$7.04 (-10.83%)57.4168.9610.76M
2022-04-2866.5364.37↓$2.16 (-3.25%)58.2768.1616.33M
2022-04-2771.7265.74↓$5.98 (-8.34%)63.3778.9921.74M
2022-04-2681.1970.49↓$10.70 (-13.18%)70.1881.9611.54M
2022-04-2580.9981.21↑$0.22 (0.27%)75.3482.5713.57M
2022-04-2288.4183.75↓$4.66 (-5.27%)82.2691.4018.51M
2022-04-2186.0183.14↓$2.87 (-3.34%)79.3094.5817.27M
2022-04-20100.8492.50↓$8.34 (-8.27%)92.15101.794.89M
2022-04-1995.76101.77↑$6.01 (6.28%)95.01103.342.85M
2022-04-1899.8296.55↓$3.27 (-3.28%)94.04100.403.22M
2022-04-14105.64101.53↓$4.11 (-3.89%)98.18105.863.13M
2022-04-1399.73105.09↑$5.36 (5.37%)97.05107.173.24M
2022-04-12106.64100.78↓$5.86 (-5.50%)98.50111.684.68M
2022-04-11105.00106.01↑$1.01 (0.96%)102.70114.243.66M
2022-04-08110.12107.31↓$2.81 (-2.55%)106.13113.943.11M
2022-04-07111.76111.23↓$0.53 (-0.47%)106.11116.154.10M
2022-04-06117.01113.73↓$3.28 (-2.80%)107.07117.114.79M
2022-04-05126.27121.46↓$4.81 (-3.81%)118.23129.434.33M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.