Skip to main content

Carvana Company Cl A (NY: CVNA )

7.770 +1.270 (+19.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.400 8.090 6.330 7.770 36,032,140 +1.27(+19.54%)
Jan 26, 2023 6.810 7.150 6.150 6.500 18,931,556 +0.07(+1.09%)
Jan 25, 2023 6.410 6.695 6.080 6.430 11,264,491 -0.21(-3.16%)
Jan 24, 2023 7.080 7.560 6.620 6.640 13,524,081 -0.54(-7.52%)
Jan 23, 2023 6.630 7.390 6.490 7.180 24,959,782 +0.69(+10.63%)
Jan 20, 2023 6.490 6.550 6.060 6.490 13,553,970 +0.11(+1.72%)
Jan 19, 2023 6.750 6.780 6.042 6.380 17,122,512 -0.60(-8.60%)
Jan 18, 2023 7.680 8.300 6.892 6.980 35,327,772 -0.33(-4.51%)
Jan 17, 2023 7.210 8.210 6.830 7.310 33,765,072 +0.29(+4.13%)
Jan 13, 2023 7.420 8.440 6.490 7.020 67,668,200 -1.01(-12.58%)
Jan 12, 2023 5.630 8.100 5.160 8.030 87,130,672 +2.53(+46.00%)
Jan 11, 2023 4.480 5.830 4.470 5.500 38,536,256 +1.08(+24.43%)
Jan 10, 2023 4.380 4.655 4.350 4.420 6,283,431 -0.02(-0.45%)
Jan 09, 2023 4.470 4.790 4.390 4.440 9,620,216 +0.03(+0.68%)
Jan 06, 2023 4.590 4.590 4.230 4.410 8,401,717 -0.14(-3.08%)
Jan 05, 2023 4.870 4.920 4.510 4.550 9,919,306 -0.49(-9.72%)
Jan 04, 2023 4.660 5.098 4.555 5.040 11,949,606 +0.41(+8.86%)
Jan 03, 2023 4.810 4.880 4.420 4.630 12,690,057 -0.11(-2.32%)
Dec 30, 2022 4.330 4.750 4.315 4.740 11,800,367 +0.29(+6.52%)
Dec 29, 2022 3.840 4.520 3.820 4.450 17,238,700 +0.62(+16.19%)
Dec 28, 2022 3.690 3.950 3.620 3.830 12,000,690 +0.11(+2.96%)
Dec 27, 2022 3.940 4.020 3.695 3.720 10,493,025 -0.33(-8.15%)
Dec 23, 2022 4.080 4.205 3.940 4.050 7,929,502 -0.08(-1.94%)
Dec 22, 2022 4.220 4.260 3.761 4.130 17,109,252 -0.19(-4.40%)
Dec 21, 2022 4.070 4.535 4.020 4.320 13,691,629 +0.16(+3.85%)
Dec 20, 2022 4.300 4.440 4.060 4.160 10,496,214 -0.26(-5.88%)
Dec 19, 2022 5.000 5.000 4.200 4.420 16,859,436 -0.61(-12.13%)
Dec 16, 2022 5.300 5.510 4.890 5.030 18,755,726 -0.44(-8.04%)
Dec 15, 2022 5.100 5.880 5.060 5.470 27,217,528 +0.21(+3.99%)
Dec 14, 2022 4.740 5.590 4.740 5.260 22,391,366 +0.43(+8.90%)
Dec 13, 2022 5.590 5.650 4.610 4.830 26,843,280 -0.12(-2.42%)
Dec 12, 2022 5.120 5.190 4.670 4.950 18,349,778 -0.10(-1.98%)
Dec 09, 2022 4.550 5.940 4.420 5.050 53,112,296 +0.09(+1.81%)
Dec 08, 2022 4.020 5.240 3.870 4.960 70,308,248 +1.13(+29.50%)
Dec 07, 2022 4.440 4.880 3.550 3.830 118,029,800 -2.88(-42.92%)
Dec 06, 2022 7.170 7.190 6.500 6.710 16,257,489 -0.39(-5.49%)
Dec 05, 2022 7.970 8.150 7.090 7.100 12,270,671 -0.97(-12.02%)
Dec 02, 2022 7.800 8.180 7.470 8.070 12,981,323 -0.06(-0.74%)
Dec 01, 2022 7.740 8.620 7.590 8.130 22,835,982 +0.42(+5.45%)
Nov 30, 2022 7.010 7.740 6.790 7.710 17,047,380 +0.37(+5.04%)
Nov 29, 2022 7.600 7.820 7.320 7.340 9,206,179 -0.13(-1.74%)
Nov 28, 2022 7.800 8.130 7.410 7.470 10,428,502 -0.50(-6.27%)
Nov 25, 2022 7.930 8.280 7.710 7.970 9,203,137 -0.15(-1.85%)
Nov 23, 2022 7.320 8.230 7.030 8.120 24,668,256 +1.32(+19.41%)
Nov 22, 2022 7.030 7.280 6.700 6.800 12,743,270 -0.25(-3.55%)
Nov 21, 2022 7.670 7.770 6.860 7.050 16,399,731 -1.01(-12.53%)
Nov 18, 2022 8.590 8.640 7.610 8.060 22,335,396 -0.26(-3.12%)
Nov 17, 2022 8.100 8.480 7.900 8.320 15,898,895 -0.23(-2.69%)
Nov 16, 2022 9.470 9.485 8.540 8.550 16,447,103 -1.38(-13.90%)
Nov 15, 2022 10.56 10.91 9.770 9.930 22,830,068 +0.19(+1.95%)
Nov 14, 2022 11.56 11.68 9.710 9.740 22,157,632 -2.14(-18.01%)
Nov 11, 2022 9.110 11.90 8.920 11.88 34,263,364 +1.89(+18.92%)
Nov 10, 2022 8.410 10.42 8.410 9.990 40,166,168 +2.40(+31.62%)
Nov 09, 2022 7.730 8.380 7.260 7.590 26,765,672 +0.23(+3.12%)
Nov 08, 2022 7.430 7.610 6.500 7.360 40,230,400 -0.03(-0.41%)
Nov 07, 2022 8.770 8.880 6.680 7.390 52,452,260 -1.37(-15.64%)
Nov 04, 2022 13.04 13.50 8.370 8.760 71,103,056 -5.59(-38.95%)
Nov 03, 2022 13.31 14.63 12.74 14.35 16,123,778 +0.88(+6.53%)
Nov 02, 2022 15.22 13.46 13.47 13,973,311 -1.81(-11.85%)
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.