Carvana Co (CVNA)
NYSE
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 | -43.35 | -20.1094772 | 215.57 | 216.65 | 166.25 | 6010986 | 184.37935316 | CS |
| 4 | -92.78 | -35.0113207547 | 265 | 292.84 | 166.25 | 5304972 | 224.74715938 | CS |
| 12 | -81.98 | -32.2501966955 | 254.2 | 292.84 | 166.25 | 4147500 | 220.03811311 | CS |
| 26 | 34.99 | 25.4973402317 | 137.23 | 292.84 | 133.57 | 3472161 | 216.18171272 | CS |
| 52 | 91.75 | 114.017646328 | 80.47 | 292.84 | 67.61 | 3819646 | 159.16779965 | CS |
| 156 | 60.75 | 54.4989683323 | 111.47 | 292.84 | 3.55 | 11867373 | 40.27638643 | CS |
| 260 | 121.72 | 241.02970297 | 50.5 | 376.83 | 3.55 | 7904162 | 55.53253146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 172.22 | 0.61 | 0.36 | 171.72 | 176.5 | 166.76 | 5078104 |
| 1741646400 | 171.61 | -16.86 | -8.95 | 179.97 | 183.63 | 166.25 | 7088128 |
| 1741390800 | 188.47 | 1.62 | 0.87 | 185.4 | 192 | 171.05 | 8164263 |
| 1741304400 | 186.85 | -29.04 | -13.45 | 207.11 | 211.5282 | 186.54 | 6265119 |
| 1741218000 | 215.89 | 0.8 | 0.37 | 215.57 | 216.65 | 206.47 | 3255441 |
| 1741131600 | 215.09 | -4.36 | -1.99 | 211.29 | 222.75 | 196 | 7024510 |
| 1741045200 | 219.45 | -13.65 | -5.86 | 234.5 | 237.87 | 217.94 | 4200180 |
| 1740786000 | 233.1 | 9.89 | 4.43 | 223.375 | 233.84 | 221.395 | 3068988 |
| 1740699600 | 223.21 | -9.42 | -4.05 | 233.18 | 237.99 | 222.841 | 3018780 |
| 1740613200 | 232.63 | 10.95 | 4.94 | 226.37 | 236.19 | 226.37 | 4041749 |
| 1740526800 | 221.68 | 6.03 | 2.80 | 218.5 | 225.55 | 212.33 | 5142926 |
| 1740440400 | 215.65 | -7.65 | -3.43 | 223 | 225.6742 | 207.85 | 5806722 |
| 1740181200 | 223.3 | -24.42 | -9.86 | 247.09 | 247.8875 | 223.01 | 6859046 |
| 1740094800 | 247.72 | -34.1 | -12.10 | 264.89 | 267.64999 | 234.24 | 13178533 |
| 1740008400 | 281.82 | -2.71 | -0.95 | 283 | 292.83999 | 280.2 | 7655104 |
| 1739922000 | 284.52999 | -0.8 | -0.28 | 287 | 291.27 | 282.81 | 2963502 |
| 1739576400 | 285.33 | 12.93 | 4.75 | 273.5 | 286.38 | 272.98 | 3943812 |
| 1739490000 | 272.39999 | 4.47 | 1.67 | 267.92 | 273.37 | 264.23 | 1701954 |
| 1739403600 | 267.93 | -3.22 | -1.19 | 265 | 270.61 | 260.8 | 2134258 |
| 1739317200 | 271.14999 | 3.34 | 1.25 | 268.55 | 272.95999 | 265.82 | 1695191 |
| 1739230800 | 267.81 | 3.74 | 1.42 | 264.39999 | 270.18 | 258 | 2438941 |
| 1738971600 | 264.07 | 0.9 | 0.34 | 261.99 | 265.08999 | 259.5828 | 1669978 |
| 1738885200 | 263.17 | 7.19 | 2.81 | 259.04 | 263.20999 | 254.89 | 1915722 |
| 1738798800 | 255.98 | -1.67 | -0.65 | 257.66 | 259 | 253.6 | 1407129 |
| 1738712400 | 257.64999 | 6.02 | 2.39 | 251.64 | 259.54 | 251.54 | 2484944 |
| 1738626000 | 251.63 | 4.15 | 1.68 | 242 | 253.71 | 240.01 | 2194944 |
| 1738366800 | 247.48 | 3.54 | 1.45 | 250.93 | 255.9899 | 246.15 | 3449019 |
| 1738280400 | 243.94 | -1.52 | -0.62 | 248.4 | 252.64 | 242.3 | 2207568 |
| 1738194000 | 245.46 | 0.61 | 0.25 | 244.86 | 246.75 | 241.26 | 1156352 |
| 1738107600 | 244.85 | 2.7 | 1.12 | 240.08 | 246 | 232.96 | 1812392 |
| 1738021200 | 242.15 | 1.68 | 0.70 | 235.315 | 248.5 | 234.87 | 1637239 |
| 1737762000 | 240.47 | 6.42 | 2.74 | 242.9 | 244.56 | 239.2 | 1609141 |
| 1737675600 | 234.05 | 0 | 0.00 | 234.05 | 234.05 | 234.05 | 0 |
| 1737589200 | 234.05 | 1.73 | 0.74 | 238.29 | 240.86 | 233.94 | 1939099 |
| 1737502800 | 232.32 | 1.83 | 0.79 | 233.89 | 236.09 | 228.3801 | 1794388 |
| 1737157200 | 230.49 | -1.43 | -0.62 | 233.17 | 233.6 | 225.1693 | 3100818 |
| 1737070800 | 231.92 | 17.88 | 8.35 | 219.36 | 238 | 216.91 | 8032588 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
