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 28,123,332 -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 +15.08(+133.45%)
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.