CVNA

Carvana Historical Data

CVNA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 16 2021 275.09 -6.60 -2.34% 283.25 283.25 272.25 806,264
Apr 15 2021 281.69 11.60 4.29% 272.92 285.96 269.24 1,154,613
Apr 14 2021 270.09 -6.62 -2.39% 277.99 282.18 268.30 1,032,618
Apr 13 2021 276.71 7.43 2.76% 272.19 277.85 268.08 731,953
Apr 12 2021 269.28 -2.02 -0.74% 266.35 270.805 259.37 960,030
Apr 09 2021 271.30 0.30 0.11% 273.41 273.41 265.18 739,463
Apr 08 2021 271.00 3.70 1.38% 268.20 273.99 267.44 895,442
Apr 07 2021 267.30 -10.30 -3.71% 273.11 276.1988 266.8803 771,138
Apr 06 2021 277.60 10.27 3.84% 267.54 281.86 264.28 1,287,404
Apr 05 2021 267.33 2.01 0.76% 269.82 271.00 259.57 710,393
Apr 02 2021 265.32 0.00 +0.00% 266.19 275.95 264.00 0
Apr 01 2021 265.32 2.92 1.11% 266.19 275.95 264.00 874,119
Mar 31 2021 262.40 7.90 3.1% 261.88 267.05 258.18 1,071,341
Mar 30 2021 254.50 5.79 2.33% 246.00 257.08 243.19 1,056,625
Mar 29 2021 248.71 -10.29 -3.97% 258.87 260.8822 244.445 1,326,269
Mar 26 2021 259.00 2.64 1.03% 256.70 262.36 249.68 1,123,571
Mar 25 2021 256.36 3.51 1.39% 246.01 257.99 240.58 2,090,822
Mar 24 2021 252.85 -21.32 -7.78% 277.09 277.18 252.07 1,443,432
Mar 23 2021 274.17 0.25 0.09% 272.24 283.99 272.05 1,515,347
Mar 22 2021 273.92 4.70 1.75% 270.00 277.87 266.0001 1,166,793
Mar 19 2021 269.22 6.41 2.44% 262.21 273.682 260.1298 1,909,227
Mar 18 2021 262.81 -23.47 -8.2% 281.85 282.00 261.045 1,595,733
Mar 17 2021 286.28 2.63 0.93% 278.77 290.25 272.01 1,141,938
Mar 16 2021 283.65 -0.81 -0.28% 288.54 291.78 278.21 1,090,543
Mar 15 2021 284.46 -2.23 -0.78% 287.97 288.65 275.11 811,667
Mar 12 2021 286.69 9.65 3.48% 271.75 288.56 263.51 1,334,862
Mar 11 2021 277.04 16.59 6.37% 269.44 279.5464 264.96 1,247,707
Mar 10 2021 260.45 0.03 0.01% 264.48 274.08 257.00 1,175,938
Mar 09 2021 260.42 19.23 7.97% 260.82 261.99 252.2601 1,523,352
Mar 08 2021 241.19 -20.35 -7.78% 262.01 263.765 240.52 2,004,609
Mar 05 2021 261.54 -8.45 -3.13% 273.19 273.9342 242.50 2,727,665
Mar 04 2021 269.99 -18.14 -6.3% 282.01 291.87 263.91 2,441,630
Mar 03 2021 288.13 -26.71 -8.48% 313.50 314.33 284.765 2,000,843
Mar 02 2021 314.84 2.92 0.94% 311.92 323.39 310.99 1,669,289
Mar 01 2021 311.92 28.42 10.02% 289.12 312.19 289.09 2,517,898
Feb 26 2021 283.50 19.84 7.52% 278.00 295.77 265.00 3,311,447
Feb 25 2021 263.66 -21.28 -7.47% 281.89 290.17 259.32 1,615,075
Feb 24 2021 284.94 4.67 1.67% 283.10 286.42 268.465 1,106,939
Feb 23 2021 280.27 -1.67 -0.59% 272.79 283.49 253.0001 1,694,254
Feb 22 2021 281.94 -26.80 -8.68% 307.01 307.01 280.00 1,401,220
Feb 19 2021 308.74 13.34 4.52% 295.73 314.5646 295.73 1,429,034
Feb 18 2021 295.40 -0.21 -0.07% 292.50 300.835 288.00 829,169
Feb 17 2021 295.61 -0.64 -0.22% 291.98 298.32 286.1511 980,748
Feb 16 2021 296.25 0.20 0.07% 300.79 310.80 293.05 1,010,554
Feb 15 2021 296.05 0.00 +0.00% 294.28 304.48 289.94 0
Feb 12 2021 296.05 1.71 0.58% 294.28 304.48 289.94 901,528
Feb 11 2021 294.34 -3.59 -1.2% 300.00 300.7853 291.40 801,312
Feb 10 2021 297.93 5.02 1.71% 295.70 300.59 286.325 944,987
Feb 09 2021 292.91 4.75 1.65% 291.33 299.87 282.52 1,046,611


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.