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 |
| Feb 22, 2024 | $49.74 | $53.33 | $49.38 | $52.41 | 8 855 698 |
| Feb 21, 2024 | $50.79 | $52.04 | $48.15 | $49.40 | 5 559 809 |
| Feb 20, 2024 | $51.00 | $52.27 | $49.12 | $51.81 | 4 639 286 |
| Feb 16, 2024 | $55.17 | $55.49 | $51.94 | $52.48 | 6 989 176 |
| Feb 15, 2024 | $54.42 | $57.89 | $53.48 | $57.62 | 7 335 616 |
| Feb 14, 2024 | $53.19 | $54.78 | $52.71 | $54.16 | 6 309 363 |
| Feb 13, 2024 | $51.69 | $53.40 | $50.15 | $51.97 | 6 077 644 |
| Feb 12, 2024 | $53.68 | $57.58 | $53.50 | $55.28 | 5 943 607 |
| Feb 09, 2024 | $53.10 | $53.84 | $50.53 | $53.13 | 6 627 511 |
| Feb 08, 2024 | $48.32 | $52.56 | $47.54 | $52.39 | 7 804 189 |
| Feb 07, 2024 | $48.71 | $48.93 | $46.38 | $48.09 | 6 095 415 |
| Feb 06, 2024 | $44.46 | $48.24 | $43.88 | $48.19 | 9 953 883 |
| Feb 05, 2024 | $42.16 | $43.99 | $41.75 | $43.80 | 4 430 228 |
| Feb 02, 2024 | $40.91 | $44.44 | $40.45 | $43.45 | 4 765 428 |
| Feb 01, 2024 | $43.48 | $44.16 | $40.21 | $42.53 | 5 895 305 |
| Jan 31, 2024 | $43.50 | $46.67 | $42.76 | $43.06 | 5 873 151 |
| Jan 30, 2024 | $44.25 | $45.50 | $43.75 | $44.14 | 3 457 303 |
| Jan 29, 2024 | $41.90 | $45.06 | $41.30 | $44.92 | 5 571 005 |
| Jan 26, 2024 | $41.72 | $42.77 | $40.62 | $41.80 | 4 408 456 |
| Jan 25, 2024 | $42.61 | $43.20 | $40.85 | $41.00 | 4 695 851 |
| Jan 24, 2024 | $47.06 | $47.16 | $42.02 | $42.03 | 4 688 079 |
| Jan 23, 2024 | $49.11 | $49.22 | $45.19 | $45.54 | 5 776 785 |
| Jan 22, 2024 | $46.31 | $50.20 | $46.30 | $48.35 | 9 006 379 |
| Jan 19, 2024 | $43.10 | $45.43 | $41.91 | $44.92 | 6 947 129 |
| Jan 18, 2024 | $43.00 | $43.17 | $41.62 | $42.84 | 4 342 763 |
