Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 77.50 | 2.15 | 2.85% | 73.0632 | 77.53 | 72.05 | 3,128,624 |
| Apr 24 2024 | 75.35 | -0.27 | -0.36% | 76.00 | 77.98 | 74.88 | 2,856,994 |
| Apr 23 2024 | 75.62 | 4.18 | 5.85% | 72.79 | 77.53 | 72.06 | 4,326,597 |
| Apr 22 2024 | 71.44 | 0.08 | 0.11% | 72.40 | 72.99 | 67.61 | 4,102,865 |
| Apr 19 2024 | 71.36 | 0.21 | 0.30% | 69.58 | 72.07 | 69.47 | 3,363,776 |
| Apr 18 2024 | 71.15 | 1.99 | 2.88% | 71.78 | 73.25 | 69.25 | 4,730,906 |
| Apr 17 2024 | 69.16 | -1.48 | -2.10% | 72.20 | 73.39 | 67.95 | 3,597,595 |
| Apr 16 2024 | 70.64 | 0.81 | 1.16% | 68.80 | 71.3392 | 68.3694 | 4,279,121 |
| Apr 15 2024 | 69.83 | -5.16 | -6.88% | 74.72 | 75.20 | 69.12 | 5,890,578 |
| Apr 12 2024 | 74.99 | -5.45 | -6.78% | 78.66 | 79.09 | 74.26 | 4,135,680 |
| Apr 11 2024 | 80.44 | -0.08 | -0.10% | 79.84 | 81.48 | 76.92 | 4,824,997 |
| Apr 10 2024 | 80.52 | -3.16 | -3.78% | 80.22 | 83.28 | 79.50 | 3,409,198 |
| Apr 09 2024 | 83.68 | 1.01 | 1.22% | 83.84 | 84.55 | 80.48 | 2,614,080 |
| Apr 08 2024 | 82.67 | -1.17 | -1.40% | 85.72 | 86.86 | 82.64 | 2,048,480 |
| Apr 05 2024 | 83.84 | 1.40 | 1.70% | 81.22 | 84.60 | 80.92 | 2,104,195 |
| Apr 04 2024 | 82.44 | 0.04 | 0.05% | 83.85 | 86.57 | 82.00 | 3,731,713 |
| Apr 03 2024 | 82.40 | -0.47 | -0.57% | 81.56 | 84.31 | 80.8154 | 2,132,012 |
| Apr 02 2024 | 82.87 | -3.92 | -4.52% | 82.5546 | 83.77 | 81.43 | 2,644,556 |
| Apr 01 2024 | 86.79 | -1.12 | -1.27% | 87.58 | 87.82 | 85.05 | 2,209,465 |
| Mar 28 2024 | 87.91 | -2.40 | -2.66% | 90.37 | 92.01 | 85.7866 | 4,017,146 |
| Mar 27 2024 | 90.31 | -0.50 | -0.55% | 91.65 | 93.10 | 88.55 | 3,846,113 |
| Mar 26 2024 | 90.81 | 2.40 | 2.71% | 91.00 | 94.04 | 88.96 | 5,033,045 |
| Mar 25 2024 | 88.41 | 2.47 | 2.87% | 86.79 | 91.598 | 86.79 | 3,890,194 |
| Mar 22 2024 | 85.94 | -1.77 | -2.02% | 87.19 | 87.71 | 84.40 | 2,965,524 |
| Mar 21 2024 | 87.71 | 1.29 | 1.49% | 86.06 | 89.96 | 85.765 | 4,602,595 |
| Mar 20 2024 | 86.42 | 7.54 | 9.56% | 80.21 | 86.45 | 79.52 | 6,682,066 |
| Mar 19 2024 | 78.88 | -1.91 | -2.36% | 78.585 | 80.60 | 76.1196 | 4,614,525 |
| Mar 18 2024 | 80.79 | 1.21 | 1.52% | 80.14 | 83.06 | 78.64 | 3,795,800 |
| Mar 15 2024 | 79.58 | 2.90 | 3.78% | 75.89 | 82.27 | 75.16 | 7,725,192 |
| Mar 14 2024 | 76.68 | -2.99 | -3.75% | 78.55 | 79.71 | 75.56 | 3,554,790 |
| Mar 13 2024 | 79.67 | 3.39 | 4.44% | 76.82 | 80.73 | 76.39 | 3,072,139 |
| Mar 12 2024 | 76.28 | -1.82 | -2.33% | 80.47 | 80.96 | 75.34 | 4,937,869 |
| Mar 11 2024 | 78.10 | -7.20 | -8.44% | 83.89 | 84.64 | 77.97 | 4,973,413 |
| Mar 08 2024 | 85.30 | 5.83 | 7.34% | 86.06 | 90.48 | 82.50 | 13,103,299 |
| Mar 07 2024 | 79.47 | 1.66 | 2.13% | 78.27 | 81.4714 | 76.66 | 5,728,811 |
| Mar 06 2024 | 77.81 | 0.48 | 0.62% | 79.15 | 81.07 | 77.50 | 4,403,449 |
| Mar 05 2024 | 77.33 | -4.21 | -5.16% | 80.52 | 81.26 | 75.80 | 4,918,233 |
| Mar 04 2024 | 81.54 | -1.42 | -1.71% | 80.95 | 84.59 | 80.17 | 5,459,529 |
| Mar 01 2024 | 82.96 | 7.03 | 9.26% | 76.60 | 83.7825 | 75.41 | 8,338,713 |
| Feb 29 2024 | 75.93 | 0.46 | 0.61% | 78.51 | 79.40 | 74.54 | 5,779,936 |
| Feb 28 2024 | 75.47 | -4.95 | -6.16% | 78.70 | 82.2013 | 74.83 | 8,224,780 |
| Feb 27 2024 | 80.42 | 10.54 | 15.08% | 71.91 | 83.3699 | 71.91 | 23,300,725 |
| Feb 26 2024 | 69.88 | 0.65 | 0.94% | 66.97 | 75.75 | 66.97 | 14,785,903 |
| Feb 23 2024 | 69.23 | 16.82 | 32.09% | 67.77 | 76.33 | 66.45 | 39,068,292 |
| Feb 22 2024 | 52.41 | 3.01 | 6.09% | 49.74 | 53.33 | 49.3801 | 11,922,894 |
| Feb 21 2024 | 49.40 | -2.41 | -4.65% | 50.92 | 52.045 | 48.15 | 6,622,732 |
| Feb 20 2024 | 51.81 | -0.67 | -1.28% | 51.00 | 52.27 | 49.10 | 5,737,438 |
| Feb 16 2024 | 52.48 | -5.14 | -8.92% | 55.17 | 55.4875 | 51.94 | 7,497,972 |
| Feb 15 2024 | 57.62 | 3.46 | 6.39% | 54.33 | 57.89 | 53.48 | 8,856,835 |
| Feb 14 2024 | 54.16 | 2.19 | 4.21% | 53.19 | 54.78 | 52.71 | 6,319,072 |
| Feb 13 2024 | 51.97 | -3.31 | -5.99% | 51.4249 | 53.40 | 50.36 | 5,974,463 |
| Feb 12 2024 | 55.28 | 2.15 | 4.05% | 53.83 | 57.58 | 53.50 | 6,181,224 |
| Feb 09 2024 | 53.13 | 0.74 | 1.41% | 53.10 | 53.84 | 50.53 | 6,846,293 |
| Feb 08 2024 | 52.39 | 4.30 | 8.94% | 48.55 | 52.56 | 47.54 | 8,150,126 |
| Feb 07 2024 | 48.09 | -0.10 | -0.21% | 48.71 | 48.9299 | 46.38 | 6,334,631 |
| Feb 06 2024 | 48.19 | 4.39 | 10.02% | 44.40 | 48.26 | 43.87 | 9,977,319 |
| Feb 05 2024 | 43.80 | 0.35 | 0.81% | 42.16 | 43.994 | 41.75 | 4,457,977 |
| Feb 02 2024 | 43.45 | 0.92 | 2.16% | 40.91 | 44.4398 | 40.44 | 4,778,916 |
| Feb 01 2024 | 42.53 | -0.53 | -1.23% | 43.27 | 44.16 | 40.2092 | 5,939,109 |
| Jan 31 2024 | 43.06 | -1.08 | -2.45% | 43.59 | 46.69 | 42.76 | 5,889,863 |
| Jan 30 2024 | 44.14 | -0.78 | -1.74% | 44.48 | 45.50 | 43.75 | 3,482,263 |
| Jan 29 2024 | 44.92 | 3.12 | 7.46% | 41.82 | 45.057 | 41.3019 | 5,616,213 |
