Skip to main content

Carvana Company Cl A (NY: CVNA )

109.15 -0.76 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 111.91 112.79 108.57 109.15 2,447,885 -0.76(-0.69%)
May 23, 2024 116.00 116.65 108.66 109.91 3,250,979 -5.81(-5.02%)
May 22, 2024 115.98 118.43 114.42 115.72 2,441,228 +0.69(+0.60%)
May 21, 2024 116.67 117.71 113.68 115.03 2,193,812 -2.47(-2.10%)
May 20, 2024 116.40 120.92 114.88 117.50 2,546,846 +0.00(+0.00%)
May 17, 2024 117.83 118.93 115.48 117.50 2,737,255 -0.43(-0.36%)
May 16, 2024 120.36 123.44 117.29 117.93 3,533,704 -3.14(-2.59%)
May 15, 2024 123.12 123.51 117.73 121.07 3,776,624 +0.12(+0.10%)
May 14, 2024 121.54 124.62 118.37 120.95 4,131,212 +4.05(+3.46%)
May 13, 2024 119.60 122.93 116.64 116.90 4,540,899 -0.10(-0.09%)
May 10, 2024 119.80 120.06 115.26 117.00 3,012,128 -3.41(-2.83%)
May 09, 2024 115.25 121.22 112.70 120.41 3,315,911 +5.99(+5.24%)
May 08, 2024 114.91 116.40 112.62 114.42 3,650,830 -2.24(-1.92%)
May 07, 2024 122.60 124.27 116.40 116.66 5,114,826 -6.31(-5.13%)
May 06, 2024 124.30 129.00 122.64 122.97 7,060,841 +1.30(+1.07%)
May 03, 2024 119.20 124.20 115.79 121.67 8,528,475 +5.17(+4.44%)
May 02, 2024 119.95 122.30 111.45 116.50 24,223,970 +29.41(+33.77%)
May 01, 2024 82.58 91.12 82.00 87.09 13,843,923 +4.17(+5.03%)
Apr 30, 2024 82.00 83.63 80.07 82.92 3,918,670 -0.84(-1.00%)
Apr 29, 2024 85.76 88.48 83.35 83.76 4,843,640 -0.55(-0.65%)
Apr 26, 2024 77.95 84.51 77.00 84.31 4,904,643 +6.81(+8.79%)
Apr 25, 2024 71.50 77.53 71.39 77.50 3,302,952 +2.15(+2.85%)
Apr 24, 2024 76.00 77.98 74.88 75.35 2,857,323 -0.27(-0.36%)
Apr 23, 2024 72.79 77.53 72.06 75.62 4,326,647 +4.18(+5.85%)
Apr 22, 2024 72.40 72.99 67.61 71.44 4,103,457 +0.08(+0.11%)
Apr 19, 2024 69.58 72.07 69.47 71.36 3,369,828 +0.21(+0.30%)
Apr 18, 2024 71.75 73.25 69.25 71.15 4,731,053 +1.99(+2.88%)
Apr 17, 2024 72.20 73.39 67.95 69.16 3,597,750 -1.48(-2.10%)
Apr 16, 2024 68.92 71.34 68.37 70.64 4,600,668 +0.81(+1.16%)
Apr 15, 2024 74.72 75.20 69.12 69.83 5,892,556 -5.16(-6.88%)
Apr 12, 2024 78.65 79.09 74.26 74.99 4,138,282 -5.45(-6.78%)
Apr 11, 2024 79.91 81.48 76.92 80.44 4,825,819 -0.08(-0.10%)
Apr 10, 2024 80.05 83.28 78.65 80.52 3,586,023 -3.16(-3.78%)
Apr 09, 2024 83.84 84.55 80.48 83.68 2,616,780 +1.01(+1.22%)
Apr 08, 2024 85.72 86.86 82.64 82.67 2,048,487 -1.17(-1.40%)
Apr 05, 2024 81.32 84.60 80.91 83.84 2,175,785 +1.40(+1.70%)
Apr 04, 2024 84.00 86.53 82.00 82.44 3,732,521 +0.04(+0.05%)
Apr 03, 2024 81.56 84.31 80.82 82.40 2,132,403 -0.47(-0.57%)
Apr 02, 2024 84.32 85.16 81.43 82.87 3,086,733 -3.92(-4.52%)
Apr 01, 2024 87.58 87.82 85.05 86.79 2,209,927 -1.12(-1.27%)
Mar 28, 2024 90.46 87.86 87.80 87.91 4,019,298 -2.40(-2.66%)
Mar 27, 2024 91.65 93.10 89.48 90.31 3,847,669 -0.50(-0.55%)
Mar 26, 2024 90.71 94.04 88.96 90.81 5,034,471 +2.40(+2.71%)
Mar 25, 2024 86.89 91.60 86.89 88.41 3,891,509 +2.47(+2.87%)
Mar 22, 2024 87.02 87.71 84.40 85.94 2,969,873 -1.77(-2.02%)
Mar 21, 2024 86.06 89.96 85.77 87.71 4,602,970 +1.29(+1.49%)
Mar 20, 2024 80.21 86.45 79.52 86.42 6,689,536 +7.54(+9.56%)
Mar 19, 2024 78.58 80.60 76.12 78.88 4,614,812 -1.91(-2.36%)
Mar 18, 2024 80.14 83.06 78.64 80.79 3,802,881 +1.21(+1.52%)
Mar 15, 2024 75.91 82.27 74.42 79.58 7,896,796 +2.90(+3.78%)
Mar 14, 2024 78.55 79.71 75.56 76.68 3,555,767 -2.99(-3.75%)
Mar 13, 2024 76.39 80.73 76.39 79.67 3,072,643 +3.39(+4.44%)
Mar 12, 2024 80.47 80.96 75.34 76.28 4,939,193 -1.82(-2.33%)
Mar 11, 2024 84.29 84.64 77.97 78.10 4,975,199 -7.20(-8.44%)
Mar 08, 2024 86.15 90.48 82.50 85.30 13,106,713 +5.83(+7.34%)
Mar 07, 2024 78.31 81.47 76.66 79.47 5,726,494 +1.66(+2.13%)
Mar 06, 2024 79.15 81.07 77.50 77.81 4,402,159 +0.48(+0.62%)
Mar 05, 2024 80.61 81.26 75.80 77.33 4,915,991 -4.21(-5.16%)
Mar 04, 2024 80.94 84.59 80.17 81.54 5,458,579 -1.42(-1.71%)
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.