Skip to main content

Carvana Co. Cl A (NY: CVNA )

26.87 +2.04 (+8.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 25.17 27.28 24.84 26.87 7,251,377 +2.04(+8.22%)
Sep 27, 2022 26.11 26.83 24.41 24.83 8,317,721 +0.39(+1.60%)
Sep 26, 2022 26.58 27.68 24.42 24.44 6,425,281 -1.76(-6.72%)
Sep 23, 2022 26.26 27.00 25.25 26.20 7,517,968 -0.77(-2.86%)
Sep 22, 2022 30.28 30.82 26.85 26.97 9,192,557 -3.69(-12.04%)
Sep 21, 2022 31.29 33.57 30.42 30.66 8,681,041 -0.31(-1.00%)
Sep 20, 2022 32.51 33.33 30.91 30.97 6,342,109 -2.48(-7.41%)
Sep 19, 2022 32.53 34.15 32.22 33.45 5,673,725 +0.53(+1.61%)
Sep 16, 2022 35.12 35.46 32.51 32.92 9,187,284 -4.10(-11.08%)
Sep 15, 2022 35.44 38.48 35.31 37.02 6,445,782 +0.95(+2.63%)
Sep 14, 2022 36.61 36.80 34.26 36.07 7,180,315 -0.74(-2.01%)
Sep 13, 2022 37.20 38.98 36.60 36.81 10,387,532 -5.47(-12.94%)
Sep 12, 2022 40.20 42.49 38.82 42.28 16,401,219 +5.66(+15.46%)
Sep 09, 2022 34.32 37.48 34.20 36.62 5,912,679 +2.64(+7.77%)
Sep 08, 2022 32.18 34.02 31.70 33.98 5,929,989 +0.67(+2.01%)
Sep 07, 2022 31.22 33.99 30.80 33.31 5,323,901 +1.82(+5.78%)
Sep 06, 2022 31.60 32.30 29.91 31.49 5,725,071 -0.09(-0.28%)
Sep 02, 2022 33.88 33.88 30.36 31.58 5,970,825 -1.20(-3.66%)
Sep 01, 2022 32.35 32.94 30.39 32.78 4,972,632 -0.21(-0.64%)
Aug 31, 2022 33.75 34.79 32.08 32.99 9,457,357 -0.10(-0.30%)
Aug 30, 2022 34.94 36.41 31.93 33.09 5,842,721 -1.12(-3.27%)
Aug 29, 2022 34.65 35.43 33.40 34.21 5,485,831 -1.33(-3.74%)
Aug 26, 2022 38.69 39.50 34.05 35.54 8,092,432 -2.95(-7.66%)
Aug 25, 2022 37.42 39.28 36.64 38.49 7,522,183 +2.40(+6.65%)
Aug 24, 2022 35.35 37.82 34.89 36.09 6,262,146 +1.39(+4.01%)
Aug 23, 2022 36.09 36.43 34.05 34.70 8,011,439 -1.26(-3.50%)
Aug 22, 2022 40.29 41.25 35.25 35.96 11,579,718 -6.34(-14.99%)
Aug 19, 2022 45.62 46.30 41.91 42.30 6,723,701 -5.56(-11.62%)
Aug 18, 2022 49.09 49.12 45.85 47.86 6,086,375 -1.76(-3.55%)
Aug 17, 2022 52.90 54.42 48.61 49.62 8,369,803 -4.97(-9.10%)
Aug 16, 2022 50.90 58.05 48.94 54.59 12,452,908 +3.59(+7.04%)
Aug 15, 2022 51.72 52.20 48.80 51.00 6,204,042 -1.10(-2.11%)
Aug 12, 2022 50.93 52.50 48.05 52.10 9,507,614 +1.97(+3.93%)
Aug 11, 2022 50.26 57.32 49.37 50.13 16,197,764 +2.82(+5.96%)
Aug 10, 2022 45.46 48.09 44.77 47.31 9,889,721 +5.88(+14.19%)
Aug 09, 2022 44.85 45.90 40.57 41.43 9,219,917 -5.03(-10.83%)
Aug 08, 2022 46.89 50.77 43.23 46.46 19,282,552 -0.52(-1.11%)
Aug 05, 2022 34.71 48.49 34.63 46.98 46,785,612 +13.44(+40.07%)
Aug 04, 2022 34.96 37.97 32.09 33.54 14,187,402 -1.36(-3.90%)
Aug 03, 2022 34.75 35.59 32.50 34.90 10,026,560 +0.85(+2.50%)
Aug 02, 2022 28.81 34.83 28.58 34.05 11,966,433 +3.88(+12.86%)
Aug 01, 2022 28.54 31.27 28.26 30.17 7,501,048 +1.02(+3.50%)
Jul 29, 2022 27.16 29.60 26.08 29.15 9,705,335 +1.97(+7.25%)
Jul 28, 2022 26.20 27.75 25.13 27.18 6,636,654 +0.82(+3.11%)
Jul 27, 2022 25.75 26.54 24.09 26.36 10,020,399 +2.18(+9.02%)
Jul 26, 2022 23.98 24.44 23.23 24.18 8,397,972 -1.02(-4.05%)
Jul 25, 2022 25.29 26.17 24.17 25.20 6,073,264 -0.18(-0.71%)
Jul 22, 2022 27.78 28.90 24.73 25.38 10,610,907 -2.83(-10.03%)
Jul 21, 2022 26.83 28.93 26.53 28.21 11,620,608 +0.83(+3.03%)
Jul 20, 2022 23.09 27.55 22.80 27.38 18,504,412 +4.53(+19.82%)
Jul 19, 2022 22.25 22.87 20.53 22.85 11,280,531 +0.60(+2.70%)
Jul 18, 2022 21.95 23.59 21.68 22.25 10,533,502 +1.00(+4.71%)
Jul 15, 2022 20.69 21.76 20.07 21.25 10,075,330 +1.02(+5.04%)
Jul 14, 2022 20.55 20.81 19.45 20.23 10,785,309 -0.74(-3.53%)
Jul 13, 2022 21.00 22.47 20.18 20.97 12,987,801 -1.10(-4.98%)
Jul 12, 2022 22.54 22.90 21.54 22.07 7,993,830 -0.02(-0.09%)
Jul 11, 2022 24.58 24.58 21.68 22.09 12,686,356 -3.00(-11.96%)
Jul 08, 2022 25.88 28.49 24.71 25.09 12,923,221 -1.69(-6.31%)
Jul 07, 2022 26.27 26.94 25.02 26.78 10,989,050 +0.48(+1.83%)
Jul 06, 2022 27.34 28.39 25.82 26.30 12,870,919 -1.28(-4.64%)
Jul 05, 2022 21.30 27.85 20.66 27.58 19,805,744 +5.71(+26.11%)
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.