CVNA

Carvana Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-14.84 -6.25% 222.69 12:32:47
Open Price Low Price High Price Close Price Prev Close
235.03 222.39 238.74 237.53
more quote information »

CVNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week243.11245.8699222.00233.502,219,086-20.42-8.4%
1 Month273.86301.16222.00259.961,667,915-51.17-18.68%
3 Months307.01323.39222.00268.421,497,316-84.32-27.46%
6 Months210.00323.39208.51264.721,510,68312.696.04%
1 Year97.85323.3986.53209.151,717,509124.84127.58%
3 Years26.63323.3922.16109.031,788,597196.06736.24%
5 Years13.50323.398.1497.931,509,049209.191,549.56%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 237.53 13.66 6.1% 227.30 239.58 227.30 1,097,660
May 13 2021 223.87 -2.67 -1.18% 229.67 233.09 223.3117 1,943,504
May 12 2021 226.54 -12.65 -5.29% 233.74 234.98 222.79 3,113,064
May 11 2021 239.19 -2.99 -1.23% 232.66 245.41 229.69 2,321,500
May 10 2021 242.18 -5.63 -2.27% 243.11 245.8699 236.25 2,619,702
May 07 2021 247.81 -15.64 -5.94% 259.00 261.97 246.49 3,583,018
May 06 2021 263.45 -17.17 -6.12% 276.84 278.345 258.38 3,419,979
May 05 2021 280.62 -8.61 -2.98% 293.27 299.48 279.25 1,661,990
May 04 2021 289.23 -0.77 -0.27% 285.75 290.55 276.59 1,632,102
May 03 2021 290.00 4.74 1.66% 295.77 297.93 289.00 1,269,812
Apr 30 2021 285.26 -3.48 -1.21% 285.26 290.17 282.10 716,169
Apr 29 2021 288.74 -4.75 -1.62% 294.76 297.00 284.01 739,249
Apr 28 2021 293.49 -1.27 -0.43% 295.00 298.515 289.2961 609,432
Apr 27 2021 294.76 0.37 0.13% 295.94 301.16 291.725 755,563
Apr 26 2021 294.39 16.38 5.89% 279.31 296.3299 278.00 1,842,788
Apr 23 2021 278.01 13.00 4.91% 266.98 278.01 260.41 1,207,185
Apr 22 2021 265.01 -3.17 -1.18% 270.19 270.35 258.435 1,032,433
Apr 21 2021 268.18 5.55 2.11% 258.00 270.2999 255.01 916,906
Apr 20 2021 262.63 -13.87 -5.02% 276.51 276.98 258.68 1,925,539
Apr 19 2021 276.50 1.41 0.51% 273.86 279.14 269.25 950,696
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.