Carvana Co (CV0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 1.35919111553 | 120.66 | 124.2 | 112.02 | 1209 | 116.73922276 | DE |
| 4 | -2.68 | -2.1443430949 | 124.98 | 134.72 | 111.5 | 1388 | 119.14528784 | DE |
| 12 | 13.46 | 12.3667769202 | 108.84 | 134.72 | 89.65 | 1194 | 110.44009381 | DE |
| 26 | 84.820001 | 226.307372634 | 37.479999 | 134.72 | 37.18 | 2505 | 76.69289951 | DE |
| 52 | 76.8 | 168.791208791 | 45.5 | 134.72 | 24.1 | 4038 | 52.30622583 | DE |
| 156 | 76.8 | 168.791208791 | 45.5 | 134.72 | 24.1 | 4038 | 52.30622583 | DE |
| 260 | 76.8 | 168.791208791 | 45.5 | 134.72 | 24.1 | 4038 | 52.30622583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 124.02 | 9.84 | 8.62 | 115.76 | 124.02 | 115.76 | 1009 |
| 1721939160 | 114.18 | 0.7 | 0.62 | 113.86 | 121.34 | 112.02 | 1163 |
| 1721852820 | 113.48 | -5.22 | -4.40 | 119.26 | 119.7 | 113.48 | 927 |
| 1721766420 | 118.7 | 1.08 | 0.92 | 119.6 | 122 | 115 | 1395 |
| 1721679960 | 117.62 | -2.64 | -2.20 | 123 | 123 | 117.62 | 2181 |
| 1721420760 | 120.26 | 2.54 | 2.16 | 120.66 | 124.2 | 118.5 | 381 |
| 1721334360 | 117.72 | -4.1 | -3.37 | 122.4 | 125.02 | 117.72 | 3650 |
| 1721248020 | 121.82 | -12.9 | -9.58 | 134.06 | 134.06 | 121.32 | 1303 |
| 1721161560 | 134.72 | 4.28 | 3.28 | 132.91999 | 134.72 | 130.74 | 1934 |
| 1721075160 | 130.44 | 5.44 | 4.35 | 127.32 | 132 | 126.78 | 1182 |
| 1720815960 | 125 | 6.4 | 5.40 | 121.02 | 128.9 | 120.56 | 1807 |
| 1720729560 | 118.6 | -0.4 | -0.34 | 122.24 | 123.78 | 118.6 | 744 |
| 1720643220 | 119 | 2.84 | 2.44 | 122.08 | 123.74 | 118.46 | 3973 |
| 1720556760 | 116.16 | 4.66 | 4.18 | 114.54 | 116.42 | 112 | 291 |
| 1720470360 | 111.5 | -6.78 | -5.73 | 119.36 | 119.6 | 111.5 | 3469 |
| 1720211220 | 118.28 | 0.18 | 0.15 | 118.1 | 119.16 | 115.04 | 374 |
| 1720124820 | 118.1 | 0.36 | 0.31 | 118.1 | 118.1 | 117.3 | 114 |
| 1720038420 | 117.74 | 0.46 | 0.39 | 120.14 | 120.14 | 117.68 | 209 |
| 1719952020 | 117.28 | 3.02 | 2.64 | 113.98 | 117.28 | 113.88 | 227 |
| 1719865620 | 114.26 | -5.74 | -4.78 | 121.52 | 121.88 | 113.4 | 1800 |
| 1719606420 | 120 | -3.86 | -3.12 | 124.98 | 126.52 | 116.22 | 634 |
| 1719520020 | 123.86 | 6.88 | 5.88 | 119.72 | 124.82 | 115.9 | 1414 |
| 1719433620 | 116.98 | -2.8 | -2.34 | 121.14 | 122.2 | 116.98 | 562 |
| 1719347160 | 119.78 | 7.86 | 7.02 | 112.78 | 120 | 110.02 | 1765 |
| 1719260820 | 111.92 | 6.7 | 6.37 | 106.72 | 112 | 104.4 | 1049 |
| 1719001620 | 105.22 | 4.24 | 4.20 | 100.52 | 105.22 | 100.52 | 197 |
| 1718915160 | 100.98 | -0.62 | -0.61 | 104.42 | 106 | 99.55 | 1307 |
| 1718828820 | 101.6 | -2.2 | -2.12 | 104.34 | 104.34 | 101.6 | 69 |
| 1718742360 | 103.8 | 2.7 | 2.67 | 102.92 | 103.8 | 99.98 | 626 |
| 1718656020 | 101.1 | 4.85 | 5.04 | 97.87 | 101.68 | 94 | 1189 |
| 1718396820 | 96.25 | -3.49 | -3.50 | 98.07 | 98.99 | 95.02 | 1873 |
| 1718310420 | 99.74 | -3.28 | -3.18 | 101.84 | 104.7 | 98.2 | 2588 |
| 1718224020 | 103.02 | 6.01 | 6.20 | 95.86 | 106 | 95.86 | 559 |
| 1718137620 | 97.01 | -4.71 | -4.63 | 101.82 | 101.84 | 96.24 | 451 |
| 1718051220 | 101.72 | 2.87 | 2.90 | 96.34 | 102.78 | 96.34 | 1549 |
| 1717792020 | 98.85 | 2.79 | 2.90 | 97.87 | 102.6 | 94.93 | 434 |
| 1717705620 | 96.06 | 0.72 | 0.76 | 95.95 | 100.82 | 94.01 | 1280 |
| 1717619220 | 95.34 | 2.14 | 2.30 | 94.15 | 96.14 | 93 | 1145 |
| 1717532820 | 93.2 | 2.43 | 2.68 | 89.98 | 93.2 | 89.98 | 764 |
| 1717446420 | 90.77 | -0.13 | -0.14 | 91.39 | 95.52 | 89.65 | 1142 |
| 1717187220 | 90.9 | -3.37 | -3.57 | 95.36 | 95.36 | 90.9 | 2149 |
| 1717100820 | 94.27 | -3.45 | -3.53 | 94.82 | 98.52 | 94.27 | 314 |
| 1717014420 | 97.72 | 1.72 | 1.79 | 96.97 | 98.8 | 93.6 | 314 |
| 1716928020 | 96 | -3.16 | -3.19 | 99.32 | 101.86 | 95.21 | 1491 |
| 1716841560 | 99.16 | -1.9 | -1.88 | 99.99 | 101.58 | 99.01 | 352 |
| 1716582420 | 101.06 | -0.52 | -0.51 | 100.38 | 102.84 | 100.36 | 531 |
| 1716496020 | 101.58 | -5.16 | -4.83 | 106.46 | 110.68 | 100.58 | 1276 |
| 1716409620 | 106.74 | 0.4 | 0.38 | 106.38 | 106.74 | 106 | 114 |
| 1716323160 | 106.34 | -3.22 | -2.94 | 108.86 | 108.86 | 105.46 | 131 |
| 1716236760 | 109.56 | 2.94 | 2.76 | 106.74 | 109.56 | 106 | 455 |
| 1715977620 | 106.62 | -2.56 | -2.34 | 108.96 | 108.96 | 106.62 | 367 |
| 1715891220 | 109.18 | -1.34 | -1.21 | 109.96 | 113.46 | 108.94 | 526 |
| 1715804820 | 110.52 | -1.22 | -1.09 | 113.4 | 114.72 | 109.32 | 1065 |
| 1715718420 | 111.74 | 2.36 | 2.16 | 108.1 | 114.62 | 108.1 | 1494 |
| 1715631960 | 109.38 | 1.3 | 1.20 | 109.98 | 110.96 | 108.36 | 699 |
| 1715372820 | 108.08 | -0.28 | -0.26 | 115 | 115.5 | 107.58 | 1961 |
| 1715286420 | 108.36 | 3.06 | 2.91 | 104.96 | 108.5 | 104.96 | 452 |
| 1715200020 | 105.3 | -2.92 | -2.70 | 107 | 108.2 | 104.92 | 3123 |
| 1715113620 | 108.22 | -6.78 | -5.90 | 112.84 | 116.58 | 108.22 | 680 |
| 1715027220 | 115 | 3.28 | 2.94 | 114.54 | 119.66 | 111.34 | 3410 |
| 1714768020 | 111.72 | 3.08 | 2.84 | 108.84 | 114.8 | 107.12 | 3008 |
| 1714681560 | 108.64 | 31.16 | 40.22 | 107.04 | 113.26 | 104.46 | 14378 |
| 1714508820 | 77.48 | -1.69 | -2.13 | 77.51 | 79.06 | 75.8 | 1529 |
| 1714422420 | 79.17 | 0.77 | 0.98 | 80 | 82.5 | 78.599999 | 1707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
