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 |
| Jan 17, 2024 | $40.75 | $42.31 | $40.70 | $42.21 | 3 824 795 |
| Jan 16, 2024 | $41.65 | $43.20 | $41.27 | $42.29 | 4 213 302 |
| Jan 12, 2024 | $45.66 | $46.73 | $42.71 | $42.78 | 5 201 786 |
| Jan 11, 2024 | $45.75 | $46.70 | $43.29 | $46.04 | 6 083 918 |
| Jan 10, 2024 | $46.73 | $47.28 | $44.64 | $46.74 | 5 177 746 |
| Jan 09, 2024 | $47.01 | $48.74 | $46.35 | $47.16 | 4 290 933 |
| Jan 08, 2024 | $46.74 | $49.03 | $46.31 | $48.33 | 4 651 113 |
| Jan 05, 2024 | $45.17 | $48.37 | $44.50 | $46.87 | 5 440 684 |
| Jan 04, 2024 | $46.20 | $47.47 | $45.23 | $46.59 | 5 015 706 |
| Jan 03, 2024 | $46.50 | $47.98 | $45.60 | $46.69 | 6 591 422 |
| Jan 02, 2024 | $51.61 | $51.62 | $48.11 | $48.87 | 7 342 437 |
| Dec 29, 2023 | $54.66 | $55.46 | $52.45 | $52.94 | 5 398 982 |
| Dec 28, 2023 | $53.53 | $56.60 | $53.25 | $54.91 | 6 965 558 |
| Dec 27, 2023 | $54.20 | $55.71 | $52.15 | $54.39 | 7 922 265 |
| Dec 26, 2023 | $55.64 | $55.78 | $52.12 | $53.56 | 9 299 513 |
| Dec 22, 2023 | $59.12 | $60.49 | $54.73 | $54.74 | 12 706 382 |
| Dec 21, 2023 | $58.65 | $59.63 | $55.76 | $58.21 | 10 363 221 |
| Dec 20, 2023 | $59.11 | $62.59 | $55.42 | $55.45 | 17 256 868 |
| Dec 19, 2023 | $58.17 | $61.61 | $57.51 | $59.80 | 18 901 391 |
| Dec 18, 2023 | $51.00 | $55.87 | $49.90 | $55.68 | 13 623 428 |
| Dec 15, 2023 | $50.99 | $52.68 | $49.56 | $51.40 | 12 076 329 |
| Dec 14, 2023 | $45.61 | $54.35 | $45.61 | $50.62 | 23 432 516 |
| Dec 13, 2023 | $39.60 | $45.45 | $38.41 | $45.07 | 12 846 041 |
| Dec 12, 2023 | $40.44 | $41.96 | $37.48 | $39.50 | 10 113 178 |
| Dec 11, 2023 | $39.94 | $40.98 | $38.61 | $39.83 | 7 231 240 |
