CVNA

Carvana Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.90 -2.24% 213.77 13:23:19
Close Price Low Price High Price Open Price Previous Close
208.37 218.41 216.64 218.67
more quote information »

CVNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week171.00234.74158.25210.663,859,70542.7725.01%
1 Month207.50235.00158.25199.162,222,7786.273.02%
3 Months128.89235.00124.89183.621,870,59884.8865.85%
6 Months39.93235.0038.25115.872,592,276173.84435.36%
1 Year74.72235.0022.1698.322,298,536139.05186.09%
3 Years16.01235.0012.1772.831,579,735197.761,235.23%
5 Years13.50235.008.1468.551,501,671200.271,483.48%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 218.67 -8.16 -3.6% 225.50 227.9699 214.30 3,063,670
Sep 22 2020 226.83 53.16 30.61% 210.86 234.74 200.94 11,380,374
Sep 21 2020 173.67 8.89 5.4% 161.52 173.92 158.25 1,251,973
Sep 18 2020 164.78 -1.66 -1.0% 171.13 171.72 160.67 1,727,271
Sep 17 2020 166.44 -9.46 -5.38% 171.00 172.02 164.63 1,875,237
Sep 16 2020 175.90 3.98 2.32% 172.25 178.00 167.3342 1,666,275
Sep 15 2020 171.92 0.37 0.22% 173.51 174.81 168.01 1,198,733
Sep 14 2020 171.55 -2.69 -1.54% 178.14 178.36 169.0301 1,905,961
Sep 11 2020 174.24 -4.39 -2.46% 179.33 182.64 171.44 1,704,735
Sep 10 2020 178.63 -1.23 -0.68% 180.72 184.9299 177.31 1,826,467
Sep 09 2020 179.86 -1.14 -0.63% 188.46 191.94 177.135 1,659,990
Sep 08 2020 181.00 -4.19 -2.26% 178.50 186.12 176.65 2,504,279
Sep 04 2020 185.19 -11.82 -6.0% 196.00 201.76 180.16 2,737,236
Sep 03 2020 197.01 -23.83 -10.79% 217.41 219.33 197.01 1,989,878
Sep 02 2020 220.8442 -6.35 -2.79% 230.53 231.4187 214.71 1,180,037
Sep 01 2020 227.19 10.94 5.06% 215.12 235.00 214.57 1,900,997
Aug 31 2020 216.25 -2.19 -1.0% 217.55 218.9199 210.41 907,539
Aug 28 2020 218.44 10.43 5.01% 208.80 219.10 208.755 1,489,084
Aug 27 2020 208.01 0.19 0.09% 207.50 213.14 203.16 1,287,093
Aug 26 2020 207.82 4.89 2.41% 204.22 208.56 201.29 880,588
Aug 25 2020 202.93 3.07 1.53% 199.00 203.715 195.51 781,599
Aug 24 2020 199.8636 -2.24 -1.11% 205.05 207.00 196.14 1,170,120
See More Historical Prices »


Your Recent History
NYSE
CVNA
Carvana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.