Register for streaming realtime charts, analysis tools, and prices.
CVNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 173.85 | 3.11 | 1.82% | 170.20 | 176.33 | 167.80 | 5,392,758 |
| Sep 19 2024 | 170.74 | 9.11 | 5.64% | 167.25 | 171.6673 | 165.11 | 5,169,886 |
| Sep 18 2024 | 161.63 | 5.05 | 3.23% | 157.90 | 167.75 | 157.265 | 6,365,080 |
| Sep 17 2024 | 156.58 | 3.68 | 2.41% | 154.97 | 158.2999 | 151.60 | 3,186,515 |
| Sep 16 2024 | 152.90 | 11.00 | 7.75% | 143.15 | 153.56 | 143.03 | 5,654,219 |
| Sep 13 2024 | 141.90 | 1.38 | 0.98% | 142.13 | 144.44 | 140.23 | 1,786,117 |
| Sep 12 2024 | 140.52 | 6.98 | 5.23% | 137.23 | 141.53 | 133.57 | 3,441,736 |
| 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% | 135.50 | 135.50 | 124.39 | 4,857,406 |
| 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 | 142.9135 | 132.12 | 2,681,506 |
| Sep 05 2024 | 141.14 | -3.60 | -2.49% | 145.57 | 145.57 | 139.14 | 2,157,427 |
| 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% | 147.83 | 149.85 | 142.87 | 2,423,117 |
| Aug 30 2024 | 150.62 | 0.54 | 0.36% | 152.30 | 152.33 | 146.8653 | 2,325,335 |
| 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 | 1,947,435 |
| 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% | 149.95 | 156.18 | 148.69 | 3,715,699 |
| 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% | 135.10 | 146.49 | 135.10 | 5,008,661 |
| 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% | 119.72 | 138.55 | 118.50 | 6,134,491 |
| Aug 02 2024 | 137.20 | -9.32 | -6.36% | 138.33 | 142.85 | 134.63 | 5,963,319 |
| 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% | 124.19 | 131.88 | 122.14 | 3,448,888 |
| Jul 24 2024 | 123.42 | -5.69 | -4.41% | 125.78 | 128.10 | 122.87 | 2,590,221 |
| Jul 23 2024 | 129.11 | 0.22 | 0.17% | 127.58 | 130.60 | 124.11 | 2,592,551 |
| Jul 22 2024 | 128.89 | -1.17 | -0.90% | 133.00 | 135.26 | 127.205 | 3,392,559 |
| Jul 19 2024 | 130.06 | 0.88 | 0.68% | 131.24 | 136.1257 | 128.79 | 5,617,716 |
| 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 | 5,097,822 |
| 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 | 136.07 | 127.70 | 3,442,540 |
| 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 | -8.53 | -6.42% | 129.00 | 129.49 | 121.01 | 4,315,834 |
| Jun 28 2024 | 132.88 | 0.00 | 0.00% | 132.88 | 132.88 | 132.88 | 0 |
| 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 |
