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 |
| Sep 28, 2023 | $38.32 | $41.72 | $38.26 | $41.24 | 7 366 063 |
| Sep 27, 2023 | $40.33 | $41.78 | $39.89 | $40.83 | 7 159 661 |
| Sep 26, 2023 | $39.30 | $40.80 | $38.73 | $39.53 | 6 671 981 |
| Sep 25, 2023 | $41.28 | $42.65 | $39.78 | $40.25 | 7 111 939 |
| Sep 22, 2023 | $43.89 | $45.37 | $41.97 | $41.99 | 7 630 183 |
| Sep 21, 2023 | $43.88 | $44.50 | $41.90 | $42.90 | 7 277 201 |
| Sep 20, 2023 | $47.88 | $49.14 | $43.62 | $43.71 | 9 316 575 |
| Sep 19, 2023 | $52.28 | $53.07 | $46.01 | $47.50 | 13 363 436 |
| Sep 18, 2023 | $52.66 | $55.14 | $50.70 | $51.95 | 12 085 430 |
| Sep 15, 2023 | $55.56 | $56.40 | $51.12 | $52.20 | 18 014 138 |
| Sep 14, 2023 | $49.47 | $56.80 | $49.44 | $55.86 | 24 223 509 |
| Sep 13, 2023 | $50.09 | $51.13 | $48.33 | $49.23 | 7 431 456 |
| Sep 12, 2023 | $49.95 | $53.77 | $49.40 | $50.80 | 12 228 190 |
| Sep 11, 2023 | $47.33 | $51.69 | $46.89 | $50.81 | 9 740 268 |
| Sep 08, 2023 | $47.48 | $48.13 | $46.02 | $46.96 | 5 801 007 |
| Sep 07, 2023 | $49.28 | $49.28 | $47.02 | $47.63 | 6 136 117 |
| Sep 06, 2023 | $49.48 | $51.68 | $48.88 | $50.51 | 7 117 578 |
| Sep 05, 2023 | $49.84 | $51.07 | $48.47 | $49.84 | 8 619 602 |
| Sep 01, 2023 | $50.56 | $52.62 | $49.68 | $50.85 | 10 555 284 |
| Aug 31, 2023 | $49.88 | $51.44 | $48.08 | $50.35 | 10 762 634 |
| Aug 30, 2023 | $47.57 | $51.05 | $46.28 | $49.71 | 12 836 941 |
| Aug 29, 2023 | $44.47 | $47.87 | $43.58 | $47.40 | 10 236 618 |
| Aug 28, 2023 | $41.79 | $45.73 | $41.30 | $45.37 | 13 026 209 |
| Aug 25, 2023 | $37.85 | $41.59 | $37.98 | $41.20 | 10 509 713 |
| Aug 24, 2023 | $40.47 | $40.83 | $36.82 | $37.76 | 7 221 083 |
