NYSE:CVNA
Carvana Stock Price (Quote)
$127.53
+3.18 (+2.56%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $97.55 | $136.92 | Tuesday, 2nd Jul 2024 CVNA stock ended at $127.53. This is 2.56% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 5.67% from a day low at $121.47 to a day high of $128.36. |
90 days | $67.61 | $136.92 | |
52 weeks | $23.43 | $136.92 |
Historical Carvana Company prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $125.00 | $128.36 | $121.47 | $127.53 | 3 191 830 |
Jul 01, 2024 | $128.99 | $129.49 | $121.02 | $124.35 | 4 104 695 |
Jun 28, 2024 | $133.43 | $136.92 | $124.11 | $128.72 | 19 472 304 |
Jun 27, 2024 | $126.98 | $134.68 | $124.18 | $132.88 | 5 245 026 |
Jun 26, 2024 | $126.55 | $131.41 | $124.12 | $126.60 | 4 575 662 |
Jun 25, 2024 | $118.45 | $129.41 | $116.85 | $128.58 | 6 031 186 |
Jun 24, 2024 | $113.09 | $120.84 | $111.55 | $119.50 | 4 436 437 |
Jun 21, 2024 | $109.85 | $112.99 | $107.75 | $112.99 | 4 348 137 |
Jun 20, 2024 | $109.99 | $113.43 | $106.32 | $109.85 | 3 083 625 |
Jun 18, 2024 | $107.80 | $111.75 | $107.55 | $110.78 | 2 706 867 |
Jun 17, 2024 | $101.91 | $109.75 | $100.05 | $108.94 | 3 331 555 |
Jun 14, 2024 | $105.55 | $105.55 | $101.28 | $103.06 | 2 575 087 |
Jun 13, 2024 | $111.01 | $111.01 | $105.27 | $106.74 | 4 357 421 |
Jun 12, 2024 | $107.99 | $115.00 | $107.01 | $111.07 | 7 952 313 |
Jun 11, 2024 | $105.86 | $106.57 | $101.14 | $104.12 | 3 312 625 |
Jun 10, 2024 | $106.55 | $110.66 | $105.56 | $108.05 | 4 095 113 |
Jun 07, 2024 | $103.20 | $110.94 | $102.61 | $106.56 | 5 473 401 |
Jun 06, 2024 | $107.73 | $109.89 | $103.27 | $104.67 | 4 534 757 |
Jun 05, 2024 | $101.50 | $105.19 | $100.60 | $103.04 | 3 479 650 |
Jun 04, 2024 | $98.80 | $101.49 | $97.92 | $101.10 | 3 109 020 |
Jun 03, 2024 | $103.28 | $104.00 | $97.55 | $98.96 | 2 375 983 |
May 31, 2024 | $103.04 | $103.30 | $98.08 | $99.98 | 3 720 703 |
May 30, 2024 | $105.49 | $107.66 | $101.70 | $102.39 | 2 111 309 |
May 29, 2024 | $103.00 | $107.27 | $101.54 | $105.05 | 2 671 069 |
May 28, 2024 | $110.75 | $111.01 | $103.31 | $104.59 | 3 389 282 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVNA stock historical prices to predict future price movements?
Trend Analysis: Examine the CVNA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVNA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.