Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Company Cl A (NY: CVNA )

84.31 +6.81 (+8.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 77.95 84.51 77.00 84.31 4,903,115 +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 86.57 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%)
Mar 01, 2024 76.65 83.78 75.41 82.96 8,344,246 +7.03(+9.26%)
Feb 29, 2024 78.21 79.40 74.54 75.93 5,801,663 +0.46(+0.61%)
Feb 28, 2024 78.70 82.20 74.83 75.47 8,221,788 -4.95(-6.16%)
Feb 27, 2024 72.03 83.37 72.03 80.42 23,288,240 +10.54(+15.08%)
Feb 26, 2024 66.97 75.75 66.97 69.88 14,785,244 +0.65(+0.94%)
Feb 23, 2024 67.83 76.33 66.45 69.23 39,086,296 +16.82(+32.09%)
Feb 22, 2024 49.74 53.33 49.38 52.41 11,878,646 +3.01(+6.09%)
Feb 21, 2024 50.79 52.05 48.15 49.40 6,621,655 -2.41(-4.65%)
Feb 20, 2024 51.00 52.27 49.10 51.81 5,735,797 -0.67(-1.28%)
Feb 16, 2024 55.17 55.49 51.94 52.48 7,503,660 -5.14(-8.92%)
Feb 15, 2024 54.42 57.89 53.48 57.62 8,853,906 +3.46(+6.39%)
Feb 14, 2024 53.19 54.78 52.71 54.16 6,318,336 +2.19(+4.21%)
Feb 13, 2024 51.69 53.40 50.15 51.97 6,420,575 -3.31(-5.99%)
Feb 12, 2024 53.68 57.58 53.50 55.28 6,180,374 +2.15(+4.05%)
Feb 09, 2024 53.10 53.84 50.53 53.13 6,847,252 +0.74(+1.41%)
Feb 08, 2024 48.32 52.56 47.54 52.39 8,148,851 +4.30(+8.94%)
Feb 07, 2024 48.71 48.93 46.38 48.09 6,333,840 -0.10(-0.21%)
Feb 06, 2024 44.46 48.26 43.87 48.19 9,974,097 +4.39(+10.02%)
Feb 05, 2024 42.16 43.99 41.75 43.80 4,456,278 +0.35(+0.81%)
Feb 02, 2024 40.91 44.44 40.44 43.45 4,782,091 +0.92(+2.16%)
Feb 01, 2024 43.48 44.16 40.21 42.53 5,937,994 -0.53(-1.23%)
Jan 31, 2024 43.49 46.69 42.76 43.06 5,888,344 -1.08(-2.45%)
Jan 30, 2024 44.25 45.50 43.75 44.14 3,481,760 -0.78(-1.74%)
Jan 29, 2024 41.90 45.06 41.30 44.92 5,613,962 +3.12(+7.46%)
Jan 26, 2024 41.72 42.77 40.62 41.80 4,432,096 +0.80(+1.95%)
Jan 25, 2024 42.61 43.20 40.85 41.00 5,045,744 -1.03(-2.45%)
Jan 24, 2024 47.06 47.16 42.02 42.03 4,704,375 -3.51(-7.71%)
Jan 23, 2024 49.11 49.22 45.17 45.54 6,076,601 -2.81(-5.81%)
Jan 22, 2024 46.31 50.20 46.30 48.35 9,049,712 +3.43(+7.64%)
Jan 19, 2024 43.10 45.43 41.91 44.92 6,995,105 +2.08(+4.86%)
Jan 18, 2024 43.00 43.17 41.62 42.84 4,597,858 +0.63(+1.49%)
Jan 17, 2024 40.75 42.31 40.70 42.21 3,840,505 -0.08(-0.19%)
Jan 16, 2024 41.65 43.20 41.21 42.29 4,410,838 -0.49(-1.15%)
Jan 12, 2024 45.66 46.73 42.71 42.78 5,230,037 -3.26(-7.08%)
Jan 11, 2024 45.75 46.70 43.29 46.04 6,105,210 -0.70(-1.50%)
Jan 10, 2024 46.73 47.28 44.64 46.74 5,438,205 -0.42(-0.89%)
Jan 09, 2024 47.01 48.74 46.35 47.16 4,586,908 -1.17(-2.42%)
Jan 08, 2024 46.74 49.03 46.31 48.33 4,666,610 +1.46(+3.11%)
Jan 05, 2024 45.17 48.37 44.50 46.87 5,449,325 +0.28(+0.60%)
Jan 04, 2024 46.20 47.47 45.23 46.59 5,283,005 -0.10(-0.21%)
Jan 03, 2024 46.50 47.98 45.60 46.69 6,601,369 -2.18(-4.46%)
Jan 02, 2024 51.61 51.61 48.11 48.87 7,634,054 -4.07(-7.69%)
Dec 29, 2023 54.66 55.46 52.44 52.94 5,944,099 -1.97(-3.59%)
Dec 28, 2023 53.53 56.60 53.25 54.91 7,223,035 +0.52(+0.96%)
Dec 27, 2023 54.20 55.74 52.15 54.39 8,041,788 +0.83(+1.55%)
Dec 26, 2023 55.64 55.90 52.12 53.56 10,213,790 -1.18(-2.16%)
Dec 22, 2023 59.12 60.49 54.73 54.74 12,778,180 -3.47(-5.96%)
Dec 21, 2023 58.65 59.63 55.76 58.21 10,819,146 +2.76(+4.98%)
Dec 20, 2023 59.11 62.59 55.42 55.45 17,314,364 -4.35(-7.27%)
Dec 19, 2023 58.17 61.61 57.51 59.80 18,941,044 +4.12(+7.40%)
Dec 18, 2023 51.00 55.87 49.90 55.68 13,662,430 +4.28(+8.33%)
Dec 15, 2023 50.99 52.68 49.56 51.40 12,105,705 +0.78(+1.54%)
Dec 14, 2023 45.61 54.35 45.61 50.62 23,765,976 +5.55(+12.31%)
Dec 13, 2023 39.60 45.45 38.41 45.07 13,358,251 +5.57(+14.10%)
Dec 12, 2023 40.44 41.96 37.47 39.50 10,354,125 -0.33(-0.83%)
Dec 11, 2023 39.94 40.98 38.61 39.83 7,251,037 -0.43(-1.07%)
Dec 08, 2023 37.88 41.34 37.67 40.26 13,283,813 +2.36(+6.23%)
Dec 07, 2023 37.19 38.66 36.53 37.90 5,651,923 +0.52(+1.39%)
Dec 06, 2023 39.66 40.45 36.70 37.38 8,038,155 -1.38(-3.56%)
Dec 05, 2023 38.76 40.39 37.34 38.76 9,531,151 -1.31(-3.27%)
Dec 04, 2023 38.36 42.12 37.52 40.07 22,329,900 +4.87(+13.84%)
Dec 01, 2023 31.02 35.98 29.84 35.20 12,071,217 +3.88(+12.39%)
Nov 30, 2023 32.52 32.55 30.92 31.32 5,748,857 -0.69(-2.16%)
Nov 29, 2023 32.67 35.72 31.96 32.01 9,906,330 +0.39(+1.23%)
Nov 28, 2023 30.74 31.78 29.91 31.62 5,366,332 +0.69(+2.23%)
Nov 27, 2023 31.19 31.92 30.31 30.93 4,884,559 -0.48(-1.53%)
Nov 24, 2023 31.22 31.74 30.43 31.41 2,032,914 +0.06(+0.19%)
Nov 22, 2023 31.64 32.00 30.94 31.35 4,268,120 +0.17(+0.55%)
Nov 21, 2023 32.11 32.99 30.60 31.18 6,402,601 -1.94(-5.86%)
Nov 20, 2023 32.30 33.70 31.95 33.12 6,293,174 +1.09(+3.40%)
Nov 17, 2023 31.98 32.79 31.06 32.03 6,081,348 -0.33(-1.02%)
Nov 16, 2023 33.32 33.69 31.02 32.36 11,613,897 -1.80(-5.27%)
Nov 15, 2023 33.60 36.47 33.02 34.16 12,815,989 +0.95(+2.86%)
Nov 14, 2023 31.38 34.04 30.82 33.21 13,749,962 +4.57(+15.96%)
Nov 13, 2023 28.89 29.65 27.75 28.64 5,149,263 -0.55(-1.88%)
Nov 10, 2023 30.70 30.72 28.06 29.19 6,693,356 -1.25(-4.11%)
Nov 09, 2023 34.40 34.54 29.89 30.44 8,486,575 -3.55(-10.44%)
Nov 08, 2023 34.00 34.87 33.01 33.99 8,086,854 -0.18(-0.53%)
Nov 07, 2023 33.03 34.48 31.45 34.17 8,781,083 +0.94(+2.83%)
Nov 06, 2023 32.99 33.65 31.04 33.23 9,539,946 +0.95(+2.94%)
Nov 03, 2023 28.70 35.00 28.29 32.28 20,103,744 +2.36(+7.89%)
Nov 02, 2023 28.33 30.58 28.11 29.92 13,871,472 +3.93(+15.12%)
Nov 01, 2023 26.51 26.54 25.09 25.99 9,306,422 -1.01(-3.74%)
Oct 31, 2023 27.80 27.83 26.91 27.00 4,754,174 -0.52(-1.89%)
Oct 30, 2023 28.97 29.01 27.42 27.52 5,079,548 -1.06(-3.71%)
Oct 27, 2023 29.63 29.82 27.87 28.58 6,301,049 -0.52(-1.79%)
Oct 26, 2023 29.40 30.40 28.61 29.10 5,902,953 -0.37(-1.26%)
Oct 25, 2023 31.27 31.32 29.02 29.47 5,643,876 -2.21(-6.98%)
Oct 24, 2023 31.99 33.38 31.35 31.68 5,497,204 -0.07(-0.22%)
Oct 23, 2023 30.50 32.65 29.90 31.75 5,115,647 +0.68(+2.19%)
Oct 20, 2023 31.45 32.09 30.78 31.07 5,197,484 -0.52(-1.65%)
Oct 19, 2023 32.49 33.19 31.32 31.59 5,210,849 -0.87(-2.68%)
Oct 18, 2023 33.77 34.21 31.68 32.46 5,318,283 -2.03(-5.89%)
Oct 17, 2023 33.99 35.55 33.75 34.49 4,920,690 -0.12(-0.35%)
Oct 16, 2023 34.12 35.16 32.69 34.61 4,880,317 +0.74(+2.18%)
Oct 13, 2023 34.01 35.07 33.22 33.87 6,002,331 +0.00(+0.00%)
Oct 12, 2023 36.23 36.54 32.92 33.87 11,581,119 -4.00(-10.56%)
Oct 11, 2023 39.46 39.98 36.92 37.87 6,095,453 -1.17(-3.00%)
Oct 10, 2023 39.21 41.01 38.25 39.04 8,035,274 +0.17(+0.44%)
Oct 09, 2023 36.76 39.22 36.27 38.87 5,797,390 +1.22(+3.24%)
Oct 06, 2023 34.87 38.28 34.54 37.65 7,012,266 +1.91(+5.34%)
Oct 05, 2023 37.66 37.84 34.71 35.74 8,280,660 -1.89(-5.02%)
Oct 04, 2023 38.48 38.94 37.07 37.63 5,477,804 -0.58(-1.52%)
Oct 03, 2023 38.70 39.42 36.67 38.21 7,308,747 -1.04(-2.65%)
Oct 02, 2023 41.50 42.41 38.32 39.25 7,317,396 -2.73(-6.50%)
Sep 29, 2023 42.49 42.84 40.94 41.98 7,899,057 +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%)
Jul 03, 2023 25.90 26.35 25.20 25.80 7,548,201 -0.12(-0.46%)
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%)
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.