Carvana Co (CVNA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.19 | 19.70486559 | 193.81 | 232.9999 | 186.46 | 3252471 | 201.05249291 | CS |
| 4 | -10.87 | -4.47564540701 | 242.87 | 245.315 | 175.42 | 4598901 | 200.18125079 | CS |
| 12 | 34 | 17.1717171717 | 198 | 268.3392 | 175.42 | 3416752 | 224.30555142 | CS |
| 26 | 88.78 | 61.9885490853 | 143.22 | 268.3392 | 118.51 | 3374981 | 184.60530432 | CS |
| 52 | 190.36 | 457.156580211 | 41.64 | 268.3392 | 40.2092 | 4465008 | 122.74484169 | CS |
| 156 | 79.88 | 52.5111753879 | 152.12 | 268.3392 | 3.55 | 11858403 | 38.92307185 | CS |
| 260 | 144.56 | 165.324794145 | 87.44 | 376.83 | 3.55 | 7839653 | 53.26223936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 214.04 | 18.85 | 9.66 | 202.31 | 214.04 | 199.01 | 4510940 |
| 1736898000 | 195.19 | 0.68 | 0.35 | 197.27 | 199.27 | 191.66 | 2395338 |
| 1736811600 | 194.51 | 1.45 | 0.75 | 190.44 | 194.6 | 188.5461 | 2923999 |
| 1736552400 | 193.06 | -3.94 | -2.00 | 193.81 | 194.0415 | 186.46 | 3179605 |
| 1736379600 | 197 | -1.35 | -0.68 | 202.27 | 202.68 | 192.53 | 4478001 |
| 1736293200 | 198.35 | 9.5 | 5.03 | 199.72 | 207.08 | 194.79 | 9089921 |
| 1736206800 | 188.85 | 11.69 | 6.60 | 188.53 | 193.28 | 179.79 | 9083663 |
| 1735947600 | 177.16 | -22.4 | -11.22 | 190.095 | 197.5 | 175.42 | 11357245 |
| 1735861200 | 199.56 | -3.8 | -1.87 | 201.055 | 212.89 | 186.86 | 9392096 |
| 1735688400 | 203.36 | -7.19 | -3.41 | 211.31 | 211.31 | 199.05 | 3293959 |
| 1735602000 | 210.55 | -4.54 | -2.11 | 210.69 | 212.51 | 204.3054 | 2648691 |
| 1735342800 | 215.09 | -8.97 | -4.00 | 219.775 | 220.22 | 211.71 | 2238664 |
| 1735256400 | 224.06 | 0.17 | 0.08 | 223 | 226.68 | 220.698 | 1332766 |
| 1735077840 | 223.89 | 1.29 | 0.58 | 223.35 | 225.89 | 222 | 870325 |
| 1734997200 | 222.6 | -1.86 | -0.83 | 223.99 | 225.88 | 217.98 | 2063420 |
| 1734738000 | 224.46 | 1.48 | 0.66 | 221.99 | 225.0852 | 218.4501 | 4868237 |
| 1734651600 | 222.98 | -10.04 | -4.31 | 242.87 | 245.315 | 221.89 | 4454448 |
| 1734565200 | 233.02 | -20.68 | -8.15 | 255.5 | 257 | 232.22 | 3624725 |
| 1734478800 | 253.7 | -2.06 | -0.81 | 255.6 | 256.55 | 250.75 | 2187884 |
| 1734392400 | 255.76 | 7.51 | 3.03 | 248.09 | 258.49 | 248.04 | 2921971 |
| 1734133200 | 248.25 | 0.48 | 0.19 | 247.95 | 249.42 | 243.48 | 1220079 |
| 1734046800 | 247.77 | -3.18 | -1.27 | 249.0132 | 251.235 | 246.7244 | 1664627 |
| 1733960400 | 250.95 | 14.43 | 6.10 | 239.71 | 251.79 | 237.7 | 2811837 |
| 1733874000 | 236.52 | -7.51 | -3.08 | 239.71 | 246.78 | 234.41 | 2933554 |
| 1733787600 | 244.03 | -7.18 | -2.86 | 254.07 | 254.3614 | 243.85 | 2554902 |
| 1733528400 | 251.21 | -4.52 | -1.77 | 258.2 | 258.2 | 246.68 | 2728467 |
| 1733442000 | 255.73 | -4.4 | -1.69 | 257.87 | 262.6 | 255.21 | 1583212 |
| 1733355600 | 260.13 | 4.37 | 1.71 | 255.49 | 260.25 | 252.4 | 1630791 |
| 1733269200 | 255.76 | 0.82 | 0.32 | 253.52 | 256.91269 | 251.01 | 1650700 |
| 1733182800 | 254.94 | -5.48 | -2.10 | 260.69 | 261.76 | 251 | 2258626 |
| 1732917840 | 260.42 | 5.45 | 2.14 | 257.8 | 262 | 257.06 | 1409372 |
| 1732750800 | 254.97 | -1.03 | -0.40 | 257 | 257 | 247.5001 | 1761803 |
| 1732664400 | 256 | -4.8 | -1.84 | 258.85 | 260.82 | 254.6 | 1766628 |
| 1732578000 | 260.8 | 1.44 | 0.56 | 265 | 268.3392 | 257.92 | 9426440 |
| 1732318800 | 259.36 | 10.98 | 4.42 | 255.24 | 263.61 | 252 | 3670542 |
| 1732232400 | 248.38 | 3.88 | 1.59 | 245.38 | 249.71 | 243.51 | 1507492 |
| 1732146000 | 244.5 | -4.93 | -1.98 | 252.33 | 254 | 243.76 | 1741219 |
| 1732059600 | 249.43 | 4.74 | 1.94 | 239.71 | 250.65 | 239.71 | 1723512 |
| 1731973200 | 244.69 | 3.69 | 1.53 | 242.18 | 247.135 | 241.0264 | 1608228 |
| 1731714000 | 241 | 0.56 | 0.23 | 237.845 | 242.6971 | 235.2 | 1961507 |
| 1731627600 | 240.44 | 0.46 | 0.19 | 241.31 | 245.24 | 239.2501 | 1796651 |
| 1731541200 | 239.98 | -6.77 | -2.74 | 249.3 | 249.3 | 237.64 | 1876923 |
| 1731454800 | 246.75 | -3.31 | -1.32 | 247 | 250.5564 | 243.2904 | 1908827 |
| 1731368400 | 250.06 | 5.71 | 2.34 | 247.87 | 254.84 | 246.85 | 2450839 |
| 1731109200 | 244.35 | 2.92 | 1.21 | 242 | 245.93 | 239.1901 | 1949757 |
| 1731022800 | 241.43 | 2.5 | 1.05 | 241.2 | 244.84 | 238.46 | 2347431 |
| 1730936400 | 238.93 | 3.25 | 1.38 | 244.08 | 244.76 | 233.6635 | 2993300 |
| 1730850000 | 235.68 | 9.6 | 4.25 | 230.66 | 236.36 | 229.07 | 2396026 |
| 1730763600 | 226.08 | -3 | -1.31 | 226.3 | 229.18 | 219.71 | 3786472 |
| 1730500800 | 229.08 | -18.23 | -7.37 | 245.68 | 248.5 | 228.05 | 5853629 |
| 1730414400 | 247.31 | 40 | 19.29 | 239.01 | 259.39 | 233.28 | 13462076 |
| 1730328000 | 207.31 | -1.43 | -0.69 | 210.0449 | 213.98 | 207.2 | 5651480 |
| 1730241600 | 208.74 | 3.72 | 1.81 | 204.0399 | 209.24 | 202.7 | 2378983 |
| 1730155200 | 205.02 | 2.49 | 1.23 | 205.25 | 208.3 | 204.15 | 2520528 |
| 1729896000 | 202.53 | 2.31 | 1.15 | 199.97 | 203.72 | 197.57 | 2529235 |
| 1729809600 | 200.22 | 2.88 | 1.46 | 198 | 203.24 | 196.33 | 2906516 |
| 1729723200 | 197.34 | -0.01 | -0.01 | 196.675 | 200.5 | 194.14 | 2487400 |
| 1729636800 | 197.35 | 5.86 | 3.06 | 189.68 | 198.09 | 189.5 | 2744959 |
| 1729550400 | 191.49 | 0.18 | 0.09 | 190.75 | 193.49 | 188.883 | 1568900 |
| 1729291200 | 191.31 | -0.61 | -0.32 | 191.69 | 193.84 | 188.29 | 1922010 |
| 1729204800 | 191.92 | -1.48 | -0.77 | 194.54 | 196.36 | 189.795 | 1835424 |
| 1729118400 | 193.4 | 1.38 | 0.72 | 193.19 | 195.17 | 189.51 | 1783372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
