Skip to main content

Carvana Company Cl A (NY: CVNA )

41.98 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 42.49 42.84 40.94 41.98 7,897,843 +0.74(+1.79%)
Sep 28, 2023 38.31 41.72 38.26 41.24 7,383,677 +0.41(+1.00%)
Sep 27, 2023 40.33 41.78 39.89 40.83 7,212,222 +1.30(+3.29%)
Sep 26, 2023 39.30 40.80 38.73 39.53 6,873,792 -0.72(-1.79%)
Sep 25, 2023 41.28 40.93 39.78 40.25 7,131,312 -1.74(-4.14%)
Sep 22, 2023 43.88 45.37 41.97 41.99 7,881,886 -0.91(-2.12%)
Sep 21, 2023 43.88 44.50 41.90 42.90 7,298,506 -0.81(-1.85%)
Sep 20, 2023 47.88 49.14 43.62 43.71 9,389,322 -3.79(-7.98%)
Sep 19, 2023 52.28 53.07 46.01 47.50 13,379,513 -4.45(-8.57%)
Sep 18, 2023 52.66 55.14 50.70 51.95 12,124,467 -0.25(-0.48%)
Sep 15, 2023 55.56 56.40 51.12 52.20 18,086,488 -3.66(-6.55%)
Sep 14, 2023 49.47 56.80 49.44 55.86 24,346,056 +6.63(+13.47%)
Sep 13, 2023 50.09 51.13 48.33 49.23 7,447,525 -1.57(-3.09%)
Sep 12, 2023 49.95 53.75 49.40 50.80 12,239,967 -0.01(-0.02%)
Sep 11, 2023 47.33 51.69 46.89 50.81 9,780,609 +3.85(+8.20%)
Sep 08, 2023 47.48 48.14 46.02 46.96 5,946,933 -0.67(-1.41%)
Sep 07, 2023 49.28 49.28 47.02 47.63 6,156,502 -2.88(-5.70%)
Sep 06, 2023 49.48 51.68 48.88 50.51 7,278,665 +0.67(+1.34%)
Sep 05, 2023 49.84 51.07 48.47 49.84 8,813,497 -1.01(-1.99%)
Sep 01, 2023 50.56 52.62 49.68 50.85 10,614,703 +0.50(+0.99%)
Aug 31, 2023 49.88 51.44 48.08 50.35 10,792,015 +0.64(+1.29%)
Aug 30, 2023 47.57 51.07 46.25 49.71 12,878,745 +2.31(+4.87%)
Aug 29, 2023 44.47 47.87 43.58 47.40 10,382,024 +2.03(+4.47%)
Aug 28, 2023 41.79 45.73 41.30 45.37 13,110,836 +4.17(+10.12%)
Aug 25, 2023 37.85 41.60 37.85 41.20 10,573,483 +3.44(+9.11%)
Aug 24, 2023 40.47 40.84 36.80 37.76 7,421,844 -2.52(-6.26%)
Aug 23, 2023 37.76 41.00 37.53 40.28 7,033,453 +1.91(+4.98%)
Aug 22, 2023 41.00 41.40 37.00 38.37 8,383,358 -1.97(-4.88%)
Aug 21, 2023 39.42 40.98 38.24 40.34 7,786,293 +1.13(+2.88%)
Aug 18, 2023 36.79 39.85 36.60 39.21 8,862,741 +1.97(+5.29%)
Aug 17, 2023 37.90 38.40 36.42 37.24 6,954,280 -0.82(-2.15%)
Aug 16, 2023 38.92 39.78 37.80 38.06 6,803,980 -1.26(-3.20%)
Aug 15, 2023 40.78 41.70 38.70 39.32 7,078,911 -1.77(-4.31%)
Aug 14, 2023 39.95 41.68 38.55 41.09 8,481,000 -0.01(-0.02%)
Aug 11, 2023 38.53 42.20 38.20 41.10 12,337,285 +1.64(+4.16%)
Aug 10, 2023 41.86 43.74 38.39 39.46 14,135,490 -1.98(-4.78%)
Aug 09, 2023 47.51 47.97 41.41 41.44 16,870,156 -2.57(-5.84%)
Aug 08, 2023 44.06 44.47 42.59 44.01 7,223,059 -0.80(-1.79%)
Aug 07, 2023 46.28 46.43 42.60 44.81 10,628,214 -0.63(-1.39%)
Aug 04, 2023 52.25 53.11 45.15 45.44 15,388,210 -6.35(-12.26%)
Aug 03, 2023 51.09 53.31 49.40 51.79 20,185,532 -0.06(-0.12%)
Aug 02, 2023 48.15 51.88 46.65 51.85 26,659,128 +2.74(+5.58%)
Aug 01, 2023 44.66 49.80 44.00 49.11 19,392,868 +3.16(+6.88%)
Jul 31, 2023 42.99 46.30 42.53 45.95 14,906,741 +1.93(+4.38%)
Jul 28, 2023 42.54 45.60 40.87 44.02 23,758,572 +3.56(+8.80%)
Jul 27, 2023 43.65 44.34 39.70 40.46 16,812,344 -3.29(-7.52%)
Jul 26, 2023 44.50 45.58 42.60 43.75 17,268,020 -0.36(-0.82%)
Jul 25, 2023 46.35 48.40 43.91 44.11 20,668,892 -2.13(-4.61%)
Jul 24, 2023 45.80 47.73 43.01 46.24 22,032,052 +0.62(+1.36%)
Jul 21, 2023 47.14 49.25 43.64 45.62 29,762,628 -1.11(-2.38%)
Jul 20, 2023 53.37 57.19 45.10 46.73 46,030,744 -9.07(-16.25%)
Jul 19, 2023 53.99 56.92 47.10 55.80 119,627,864 +16.00(+40.20%)
Jul 18, 2023 36.60 42.27 36.32 39.80 38,528,140 +3.27(+8.95%)
Jul 17, 2023 37.77 39.90 36.19 36.53 21,054,840 -1.17(-3.10%)
Jul 14, 2023 36.89 41.28 35.57 37.70 29,238,230 +0.02(+0.05%)
Jul 13, 2023 35.67 39.43 34.60 37.68 45,300,408 -1.21(-3.11%)
Jul 12, 2023 37.39 44.64 35.59 38.89 72,735,952 +3.32(+9.33%)
Jul 11, 2023 34.41 37.58 32.82 35.57 42,269,616 +1.30(+3.79%)
Jul 10, 2023 29.36 34.59 28.12 34.27 48,744,472 +4.82(+16.37%)
Jul 07, 2023 24.85 29.81 24.68 29.45 29,353,096 +5.13(+21.09%)
Jul 06, 2023 25.30 25.68 23.43 24.32 13,198,473 -1.53(-5.92%)
Jul 05, 2023 26.49 26.82 24.45 25.85 13,032,845 +0.05(+0.19%)
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.