ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CVNA Carvana Co

170.35
8.72 (5.40%)
After Hours
Last Updated: 19:20:12
Delayed by 15 minutes

CVNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 161.63 5.05 3.23% 158.08 167.75 157.79 6,231,974
Sep 17 2024 156.58 3.68 2.41% 153.43 158.2999 151.60 2,985,757
Sep 16 2024 152.90 11.00 7.75% 143.15 153.56 143.15 5,573,556
Sep 13 2024 141.90 1.38 0.98% 142.39 144.44 140.23 1,725,876
Sep 12 2024 140.52 6.98 5.23% 135.74 141.53 133.57 3,336,478
Sep 11 2024 133.54 2.82 2.16% 129.99 133.89 126.59 3,023,850
Sep 10 2024 130.72 -4.76 -3.51% 133.68 134.17 124.39 4,758,127
Sep 09 2024 135.48 2.07 1.55% 137.34 138.40 133.8001 2,697,465
Sep 06 2024 133.41 -7.73 -5.48% 141.10 142.70 132.12 2,642,599
Sep 05 2024 141.14 -3.60 -2.49% 144.04 145.25 139.14 2,138,438
Sep 04 2024 144.74 0.22 0.15% 145.11 147.9506 142.70 1,709,731
Sep 03 2024 144.52 -6.10 -4.05% 149.44 149.56 142.87 2,370,524
Aug 30 2024 150.62 0.54 0.36% 152.30 152.33 146.8653 2,325,728
Aug 29 2024 150.08 -4.23 -2.74% 155.90 156.7118 149.001 2,113,650
Aug 28 2024 154.31 -4.43 -2.79% 157.29 158.95 152.84 2,008,862
Aug 27 2024 158.74 0.75 0.47% 156.51 159.59 154.35 1,704,079
Aug 26 2024 157.99 -1.79 -1.12% 158.69 158.69 154.50 2,254,968
Aug 23 2024 159.78 6.76 4.42% 154.93 159.85 151.52 3,134,820
Aug 22 2024 153.02 -3.75 -2.39% 155.75 159.1704 151.97 2,899,002
Aug 21 2024 156.77 2.59 1.68% 155.14 157.618 154.05 1,947,335
Aug 20 2024 154.18 -1.57 -1.01% 156.41 156.7999 151.13 1,843,272
Aug 19 2024 155.75 -0.18 -0.12% 156.16 156.4667 152.24 2,307,149
Aug 16 2024 155.93 4.37 2.88% 150.93 156.18 149.01 3,548,131
Aug 15 2024 151.56 9.56 6.73% 146.61 152.87 142.63 4,134,791
Aug 14 2024 142.00 -4.49 -3.07% 145.00 147.31 141.67 3,256,283
Aug 13 2024 146.49 13.01 9.75% 137.83 146.49 137.76 4,840,386
Aug 12 2024 133.48 -2.44 -1.80% 137.02 137.02 132.35 2,063,188
Aug 09 2024 135.92 2.51 1.88% 133.90 138.15 130.85 2,471,492
Aug 08 2024 133.41 4.77 3.71% 130.90 134.8847 129.00 3,309,885
Aug 07 2024 128.64 -10.31 -7.42% 140.59 140.59 127.86 4,083,180
Aug 06 2024 138.95 3.61 2.67% 138.01 141.02 131.72 3,703,992
Aug 05 2024 135.34 -1.86 -1.36% 118.73 138.55 118.51 5,865,168
Aug 02 2024 137.20 -9.32 -6.36% 138.96 142.85 134.63 5,739,951
Aug 01 2024 146.52 13.29 9.98% 147.20 154.00 138.7768 14,475,854
Jul 31 2024 133.23 6.45 5.09% 130.90 137.92 128.80 8,180,148
Jul 30 2024 126.78 -0.83 -0.65% 128.00 133.63 123.04 4,233,634
Jul 29 2024 127.61 -5.24 -3.94% 133.92 136.2284 124.75 4,570,335
Jul 26 2024 132.85 8.75 7.05% 128.00 136.45 127.50 4,198,710
Jul 25 2024 124.10 0.68 0.55% 122.56 131.88 122.4223 3,385,329
Jul 24 2024 123.42 -5.69 -4.41% 125.70 128.10 122.87 2,513,277
Jul 23 2024 129.11 -0.57 -0.44% 127.58 130.60 124.11 2,592,551
Jul 22 2024 129.6825 -0.38 -0.29% 133.00 135.26 127.205 2,767,911
Jul 19 2024 130.06 0.88 0.68% 129.125 136.1257 128.79 5,584,200
Jul 18 2024 129.18 -4.57 -3.42% 135.39 137.41 128.21 3,766,305
Jul 17 2024 133.75 -11.28 -7.78% 139.75 142.88 132.12 4,774,393
Jul 16 2024 145.03 2.94 2.07% 143.22 147.25 140.6823 4,342,955
Jul 15 2024 142.09 5.85 4.29% 138.00 144.29 136.75 4,469,812
Jul 12 2024 136.24 6.31 4.86% 131.23 140.91 130.32 6,884,677
Jul 11 2024 129.93 -1.04 -0.79% 133.67 135.98 127.70 3,206,866
Jul 10 2024 130.97 5.27 4.19% 131.49 136.55 126.61 7,468,790
Jul 09 2024 125.70 3.38 2.76% 122.45 125.87 120.7594 2,805,296
Jul 08 2024 122.32 -5.73 -4.47% 128.84 129.99 120.05 3,724,972
Jul 05 2024 128.05 0.21 0.16% 126.95 128.465 124.02 2,493,755
Jul 03 2024 127.84 0.31 0.24% 127.57 129.08 125.60 1,567,469
Jul 02 2024 127.53 3.18 2.56% 125.00 128.36 121.47 3,194,873
Jul 01 2024 124.35 -4.37 -3.39% 129.00 129.49 121.01 4,315,834
Jun 28 2024 128.72 -4.16 -3.13% 133.35 136.92 124.11 19,537,541
Jun 27 2024 132.88 6.28 4.96% 126.50 134.68 124.18 5,685,974
Jun 26 2024 126.60 -1.98 -1.54% 126.27 131.41 124.12 5,120,365
Jun 25 2024 128.58 9.08 7.60% 118.45 129.41 116.85 6,407,766
Jun 24 2024 119.50 6.51 5.76% 112.95 120.84 111.55 4,449,539
Jun 21 2024 112.99 3.14 2.86% 109.88 112.99 107.75 4,406,182

Your Recent History

Delayed Upgrade Clock