CVNA

Carvana Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.89 -1.05% 272.20 11:03:27
Open Price Low Price High Price Close Price Prev Close
273.86 269.25 276.58 275.09
more quote information »

CVNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week266.35285.96259.37274.68937,0965.852.2%
1 Month270.00285.96240.58266.051,092,5072.200.81%
3 Months278.23323.39235.13273.831,388,529-6.03-2.17%
6 Months222.96323.39179.24253.041,517,76949.2422.08%
1 Year73.94323.3971.56190.101,817,910198.26268.14%
3 Years29.55323.3922.16103.881,780,641242.65821.15%
5 Years13.50323.398.1494.551,505,693258.701,916.3%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 275.09 -6.60 -2.34% 283.25 283.25 272.25 806,264
Apr 15 2021 281.69 11.60 4.29% 272.92 285.96 269.24 1,154,613
Apr 14 2021 270.09 -6.62 -2.39% 277.99 282.18 268.30 1,032,618
Apr 13 2021 276.71 7.43 2.76% 272.19 277.85 268.08 731,953
Apr 12 2021 269.28 -2.02 -0.74% 266.35 270.805 259.37 960,030
Apr 09 2021 271.30 0.30 0.11% 273.41 273.41 265.18 739,463
Apr 08 2021 271.00 3.70 1.38% 268.20 273.99 267.44 895,442
Apr 07 2021 267.30 -10.30 -3.71% 273.11 276.1988 266.8803 771,138
Apr 06 2021 277.60 10.27 3.84% 267.54 281.86 264.28 1,287,404
Apr 05 2021 267.33 2.01 0.76% 269.82 271.00 259.57 710,393
Apr 01 2021 265.32 2.92 1.11% 266.19 275.95 264.00 874,119
Mar 31 2021 262.40 7.90 3.1% 261.88 267.05 258.18 1,071,341
Mar 30 2021 254.50 5.79 2.33% 246.00 257.08 243.19 1,056,625
Mar 29 2021 248.71 -10.29 -3.97% 258.87 260.8822 244.445 1,326,269
Mar 26 2021 259.00 2.64 1.03% 256.70 262.36 249.68 1,123,571
Mar 25 2021 256.36 3.51 1.39% 246.01 257.99 240.58 2,090,822
Mar 24 2021 252.85 -21.32 -7.78% 277.09 277.18 252.07 1,443,432
Mar 23 2021 274.17 0.25 0.09% 272.24 283.99 272.05 1,515,347
Mar 22 2021 273.92 4.70 1.75% 270.00 277.87 266.0001 1,166,793
Mar 19 2021 269.22 6.41 2.44% 262.21 273.682 260.1298 1,909,227
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.