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 |
| Mar 28, 2024 | $90.46 | $92.01 | $85.79 | $87.91 | 3 698 641 |
| Mar 27, 2024 | $91.65 | $93.10 | $88.55 | $90.31 | 3 836 258 |
| Mar 26, 2024 | $90.71 | $94.04 | $88.96 | $90.81 | 5 025 923 |
| Mar 25, 2024 | $86.89 | $91.60 | $86.89 | $88.41 | 3 731 090 |
| Mar 22, 2024 | $87.02 | $87.71 | $84.40 | $85.94 | 2 942 617 |
| Mar 21, 2024 | $86.06 | $89.96 | $85.77 | $87.71 | 4 595 975 |
| Mar 20, 2024 | $80.21 | $86.45 | $79.52 | $86.42 | 6 641 005 |
| Mar 19, 2024 | $78.59 | $80.60 | $76.12 | $78.88 | 4 398 272 |
| Mar 18, 2024 | $80.14 | $83.06 | $78.64 | $80.79 | 3 786 203 |
| Mar 15, 2024 | $75.91 | $82.27 | $74.42 | $79.58 | 5 880 464 |
| Mar 14, 2024 | $78.55 | $79.71 | $75.56 | $76.68 | 3 551 567 |
| Mar 13, 2024 | $76.39 | $80.73 | $76.39 | $79.67 | 2 812 940 |
| Mar 12, 2024 | $80.47 | $80.86 | $75.34 | $76.28 | 4 933 912 |
| Mar 11, 2024 | $84.29 | $84.64 | $77.97 | $78.10 | 4 966 759 |
| Mar 08, 2024 | $86.15 | $90.48 | $82.50 | $85.30 | 11 688 622 |
| Mar 07, 2024 | $78.31 | $81.45 | $76.66 | $79.47 | 5 294 887 |
| Mar 06, 2024 | $79.15 | $81.01 | $77.52 | $77.81 | 4 231 438 |
| Mar 05, 2024 | $80.61 | $81.26 | $75.80 | $77.33 | 4 697 389 |
| Mar 04, 2024 | $80.95 | $84.59 | $80.20 | $81.54 | 5 134 758 |
| Mar 01, 2024 | $76.65 | $83.78 | $75.41 | $82.96 | 7 457 631 |
| Feb 29, 2024 | $78.21 | $79.40 | $74.54 | $75.93 | 5 776 258 |
| Feb 28, 2024 | $78.70 | $82.20 | $74.83 | $75.47 | 7 860 844 |
| Feb 27, 2024 | $72.03 | $83.37 | $72.03 | $80.42 | 22 615 847 |
| Feb 26, 2024 | $66.97 | $75.72 | $66.97 | $69.88 | 14 420 416 |
| Feb 23, 2024 | $67.84 | $76.33 | $66.45 | $69.23 | 38 995 649 |
