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 |
| Dec 08, 2023 | $37.88 | $41.33 | $37.67 | $40.26 | 13 231 600 |
| Dec 07, 2023 | $37.19 | $38.66 | $36.53 | $37.90 | 5 602 577 |
| Dec 06, 2023 | $39.66 | $40.45 | $36.70 | $37.38 | 7 973 267 |
| Dec 05, 2023 | $38.76 | $40.39 | $37.34 | $38.76 | 9 295 210 |
| Dec 04, 2023 | $38.36 | $42.11 | $37.52 | $40.07 | 21 891 919 |
| Dec 01, 2023 | $31.02 | $35.98 | $29.84 | $35.20 | 12 031 865 |
| Nov 30, 2023 | $32.52 | $32.55 | $30.92 | $31.32 | 5 693 413 |
| Nov 29, 2023 | $32.67 | $35.72 | $31.96 | $32.01 | 9 876 090 |
| Nov 28, 2023 | $30.74 | $31.78 | $29.91 | $31.62 | 5 335 756 |
| Nov 27, 2023 | $31.19 | $31.92 | $30.34 | $30.93 | 4 685 679 |
| Nov 24, 2023 | $31.22 | $31.74 | $30.45 | $31.35 | 2 026 663 |
| Nov 22, 2023 | $31.64 | $32.00 | $30.94 | $31.35 | 4 150 400 |
| Nov 21, 2023 | $32.11 | $32.99 | $30.60 | $31.18 | 6 369 263 |
| Nov 20, 2023 | $32.30 | $33.70 | $31.95 | $33.12 | 6 264 122 |
| Nov 17, 2023 | $31.98 | $32.79 | $31.06 | $32.03 | 6 039 795 |
| Nov 16, 2023 | $33.32 | $33.69 | $31.02 | $32.36 | 11 563 679 |
| Nov 15, 2023 | $33.60 | $36.46 | $33.03 | $34.16 | 12 581 981 |
| Nov 14, 2023 | $31.38 | $34.04 | $30.82 | $33.21 | 13 681 589 |
| Nov 13, 2023 | $28.89 | $29.65 | $27.75 | $28.64 | 4 976 317 |
| Nov 10, 2023 | $30.70 | $30.70 | $28.06 | $29.19 | 6 670 090 |
| Nov 09, 2023 | $34.40 | $34.54 | $29.89 | $30.44 | 8 145 791 |
| Nov 08, 2023 | $34.00 | $34.87 | $33.01 | $33.99 | 8 023 300 |
| Nov 07, 2023 | $33.03 | $34.48 | $31.45 | $34.17 | 8 727 417 |
| Nov 06, 2023 | $32.99 | $33.65 | $31.04 | $33.23 | 9 459 676 |
| Nov 03, 2023 | $28.70 | $35.00 | $28.29 | $32.28 | 20 071 242 |
