Skip to main content

Carvana Company Cl A (NY: CVNA )

87.91 -2.40 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.78 27.45 25.15 25.92 19,393,072 +0.18(+0.70%)
Jun 29, 2023 29.01 29.13 24.66 25.74 28,123,344 -2.29(-8.17%)
Jun 28, 2023 23.72 28.39 23.66 28.03 34,944,072 +3.73(+15.35%)
Jun 27, 2023 21.85 24.51 21.15 24.30 19,186,704 +3.39(+16.21%)
Jun 26, 2023 21.64 22.33 20.60 20.91 12,217,952 -0.50(-2.34%)
Jun 23, 2023 24.99 25.87 21.40 21.41 29,661,252 -4.13(-16.17%)
Jun 22, 2023 23.79 25.97 23.07 25.54 20,411,946 +1.37(+5.67%)
Jun 21, 2023 23.74 25.23 22.61 24.17 19,314,390 +0.65(+2.76%)
Jun 20, 2023 24.93 26.86 23.11 23.52 23,411,352 -1.80(-7.11%)
Jun 16, 2023 27.25 28.52 24.43 25.32 34,829,376 -1.06(-4.02%)
Jun 15, 2023 22.73 27.54 22.22 26.38 44,743,204 +2.98(+12.74%)
Jun 14, 2023 23.08 24.60 22.52 23.40 27,632,752 -0.11(-0.47%)
Jun 13, 2023 22.12 24.18 21.07 23.51 40,899,188 +2.25(+10.58%)
Jun 12, 2023 18.50 21.97 18.46 21.26 52,939,716 +2.19(+11.48%)
Jun 09, 2023 25.49 27.33 18.70 19.07 100,191,888 -5.16(-21.30%)
Jun 08, 2023 18.82 26.09 17.63 24.23 175,186,112 +8.70(+56.02%)
Jun 07, 2023 15.31 16.48 15.05 15.53 22,269,540 +0.75(+5.07%)
Jun 06, 2023 14.75 15.25 14.32 14.78 16,476,199 -0.22(-1.47%)
Jun 05, 2023 15.80 16.45 14.89 15.00 17,106,012 -0.68(-4.34%)
Jun 02, 2023 14.98 16.23 14.53 15.68 31,166,600 -0.12(-0.76%)
Jun 01, 2023 13.80 16.93 13.16 15.80 49,967,032 +2.88(+22.29%)
May 31, 2023 13.21 13.25 12.06 12.92 17,711,332 -0.80(-5.83%)
May 30, 2023 12.41 14.07 12.23 13.72 30,813,060 +1.98(+16.87%)
May 26, 2023 10.89 11.97 10.70 11.74 13,381,871 +0.80(+7.31%)
May 25, 2023 12.10 12.10 10.68 10.94 13,028,701 -0.59(-5.12%)
May 24, 2023 11.76 12.03 10.88 11.53 14,122,972 -0.38(-3.19%)
May 23, 2023 11.58 13.13 11.42 11.91 26,078,592 +0.44(+3.84%)
May 22, 2023 10.77 11.74 10.34 11.47 13,156,111 +0.73(+6.80%)
May 19, 2023 11.89 12.41 10.27 10.74 15,824,886 -1.22(-10.20%)
May 18, 2023 11.66 12.65 11.55 11.96 15,796,163 +0.16(+1.36%)
May 17, 2023 10.80 11.86 10.20 11.80 14,580,578 +1.20(+11.32%)
May 16, 2023 11.41 11.49 10.60 10.60 9,719,159 -0.98(-8.46%)
May 15, 2023 10.43 11.60 10.16 11.58 13,646,111 +1.08(+10.29%)
May 12, 2023 11.87 11.87 10.23 10.50 16,658,116 -1.46(-12.21%)
May 11, 2023 12.99 13.25 11.64 11.96 23,900,288 -1.19(-9.05%)
May 10, 2023 12.15 13.70 11.83 13.15 41,655,392 +1.30(+10.97%)
May 09, 2023 10.84 12.69 10.65 11.85 56,592,100 +0.55(+4.87%)
May 08, 2023 9.110 11.70 8.860 11.30 51,201,568 +2.34(+26.12%)
May 05, 2023 10.03 11.19 8.760 8.960 79,373,800 +1.76(+24.44%)
May 04, 2023 7.100 7.430 6.920 7.200 17,082,392 +0.13(+1.84%)
May 03, 2023 7.120 7.510 7.010 7.070 7,310,914 -0.15(-2.08%)
May 02, 2023 6.790 7.340 6.700 7.220 10,815,181 +0.29(+4.18%)
May 01, 2023 7.290 7.500 6.700 6.930 10,411,946 -0.01(-0.14%)
Apr 28, 2023 7.220 7.460 6.855 6.940 8,230,057 -0.40(-5.45%)
Apr 27, 2023 7.560 7.630 7.230 7.340 7,286,497 -0.18(-2.39%)
Apr 26, 2023 7.740 7.850 7.430 7.520 5,001,757 -0.03(-0.40%)
Apr 25, 2023 8.330 8.470 7.450 7.550 8,607,524 -0.82(-9.80%)
Apr 24, 2023 8.100 8.695 8.000 8.370 8,442,985 +0.23(+2.83%)
Apr 21, 2023 7.970 8.290 7.730 8.140 5,858,829 +0.14(+1.75%)
Apr 20, 2023 8.300 8.510 7.910 8.000 8,487,225 -0.63(-7.30%)
Apr 19, 2023 8.600 8.843 8.295 8.630 7,117,089 -0.17(-1.93%)
Apr 18, 2023 9.220 9.285 8.760 8.800 6,647,669 -0.26(-2.87%)
Apr 17, 2023 8.910 9.219 8.680 9.060 6,897,598 +0.09(+1.00%)
Apr 14, 2023 9.470 9.800 8.680 8.970 8,468,966 -0.40(-4.27%)
Apr 13, 2023 9.270 9.770 9.201 9.370 8,274,416 +0.13(+1.41%)
Apr 12, 2023 10.13 10.32 8.790 9.240 15,724,134 -0.52(-5.33%)
Apr 11, 2023 9.790 10.85 9.600 9.760 22,060,112 +0.45(+4.83%)
Apr 10, 2023 9.000 9.350 8.620 9.310 8,834,061 +0.30(+3.33%)
Apr 06, 2023 8.370 9.030 8.160 9.010 7,071,898 +0.51(+6.00%)
Apr 05, 2023 9.380 9.380 8.390 8.500 8,705,923 -1.00(-10.53%)
Apr 04, 2023 9.440 9.720 8.930 9.500 9,423,363 +0.21(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.