CVNA

Carvana Historical Data

Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.16 -5.38% 20.41 19:59:45
Open Price Low Price High Price Close Price Prev Close
20.91 20.00 22.17 20.30 21.57
more quote information »

CVNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.2427.6820.0023.8810,291,586-5.83-22.22%
1 Month33.8842.4920.0031.098,407,889-13.47-39.76%
3 Months25.8858.0519.4534.0810,034,147-5.47-21.14%
6 Months134.29138.64519.4539.4910,823,602-113.88-84.8%
1 Year297.86309.5019.4567.186,834,728-277.45-93.15%
3 Years65.78376.8319.45101.773,502,527-45.37-68.97%
5 Years14.89376.8312.1791.902,603,9845.5237.07%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 20.30 -1.27 -5.89% 20.91 22.17 20.00 10,898,255
Sep 29 2022 21.57 -5.30 -19.72% 24.02 24.20 20.53 21,963,666
Sep 28 2022 26.87 2.04 8.22% 25.26 27.28 24.84 7,244,203
Sep 27 2022 24.83 0.39 1.6% 26.11 26.83 24.41 8,311,079
Sep 26 2022 24.44 -1.76 -6.72% 26.25 27.68 24.42 6,423,185
Sep 23 2022 26.20 -0.77 -2.86% 26.24 26.9957 25.253 7,515,799
Sep 22 2022 26.97 -3.69 -12.04% 30.26 30.8199 26.85 9,189,467
Sep 21 2022 30.66 -0.31 -1.0% 31.29 33.57 30.4203 8,670,506
Sep 20 2022 30.97 -2.48 -7.41% 32.51 33.33 30.91 6,337,071
Sep 19 2022 33.45 0.53 1.61% 32.50 34.15 32.22 5,673,181
Sep 16 2022 32.92 -4.10 -11.08% 35.12 35.46 32.51 9,170,601
Sep 15 2022 37.02 0.95 2.63% 35.44 38.48 35.31 6,443,406
Sep 14 2022 36.07 -0.74 -2.01% 36.61 36.80 34.26 7,174,715
Sep 13 2022 36.81 -5.47 -12.94% 37.53 38.98 36.60 10,380,564
Sep 12 2022 42.28 5.66 15.46% 40.20 42.49 38.82 16,400,340
Sep 09 2022 36.62 2.64 7.77% 34.32 37.48 34.20 5,910,065
Sep 08 2022 33.98 0.67 2.01% 32.18 34.02 31.698 5,929,400
Sep 07 2022 33.31 1.82 5.78% 31.22 33.99 30.8007 5,323,672
Sep 06 2022 31.49 -0.09 -0.28% 31.60 32.30 29.91 5,724,969
Sep 02 2022 31.58 -1.20 -3.66% 33.88 33.88 30.36 5,963,099
Sep 01 2022 32.78 -0.21 -0.64% 32.35 32.94 30.39 4,972,059
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.

Log in to InvestorsHub
Register Now