NYSE:CVNA
Carvana Stock Price (Quote)
$121.67
+5.17 (+4.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.61 | $124.20 | Friday, 3rd May 2024 CVNA stock ended at $121.67. This is 4.44% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.26% from a day low at $115.79 to a day high of $124.20. |
| 90 days | $41.75 | $124.20 | |
| 52 weeks | $8.76 | $124.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $18.50 | $21.97 | $18.46 | $21.26 | 52 591 486 |
| Jun 09, 2023 | $25.49 | $27.30 | $18.70 | $19.07 | 99 376 376 |
| Jun 08, 2023 | $18.82 | $26.09 | $17.63 | $24.23 | 173 095 856 |
| Jun 07, 2023 | $15.31 | $16.48 | $15.05 | $15.53 | 21 444 501 |
| Jun 06, 2023 | $14.75 | $15.25 | $14.32 | $14.78 | 16 322 484 |
| Jun 05, 2023 | $15.80 | $16.19 | $14.89 | $15.00 | 14 119 804 |
| Jun 02, 2023 | $14.98 | $16.23 | $14.53 | $15.68 | 30 976 408 |
| Jun 01, 2023 | $13.80 | $16.92 | $13.16 | $15.80 | 49 086 235 |
| May 31, 2023 | $13.21 | $13.25 | $12.06 | $12.92 | 17 588 206 |
| May 30, 2023 | $12.49 | $14.07 | $12.23 | $13.72 | 30 334 871 |
| May 26, 2023 | $11.62 | $11.97 | $10.71 | $11.74 | 13 139 666 |
| May 25, 2023 | $12.10 | $12.10 | $10.68 | $10.94 | 12 784 845 |
| May 24, 2023 | $11.76 | $12.03 | $10.88 | $11.53 | 13 936 645 |
| May 23, 2023 | $11.58 | $13.13 | $11.42 | $11.91 | 25 718 478 |
| May 22, 2023 | $10.77 | $11.74 | $10.34 | $11.47 | 12 985 704 |
| May 19, 2023 | $11.90 | $12.41 | $10.27 | $10.74 | 15 765 466 |
| May 18, 2023 | $11.66 | $12.65 | $11.55 | $11.96 | 15 726 010 |
| May 17, 2023 | $10.80 | $11.86 | $10.20 | $11.80 | 14 516 882 |
| May 16, 2023 | $11.41 | $11.49 | $10.60 | $10.60 | 9 591 030 |
| May 15, 2023 | $10.43 | $11.60 | $10.16 | $11.58 | 13 510 437 |
| May 12, 2023 | $11.87 | $11.87 | $10.23 | $10.50 | 16 548 767 |
| May 11, 2023 | $12.99 | $13.25 | $11.64 | $11.96 | 23 833 456 |
| May 10, 2023 | $12.15 | $13.70 | $11.83 | $13.15 | 41 542 482 |
| May 09, 2023 | $10.84 | $13.28 | $10.65 | $11.85 | 56 060 943 |
| May 08, 2023 | $9.11 | $11.70 | $8.86 | $11.30 | 50 827 663 |
