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 |
| Jun 26, 2017 | $21.50 | $23.70 | $21.33 | $23.39 | 1 250 068 |
| Jun 23, 2017 | $21.72 | $21.72 | $19.82 | $21.43 | 2 696 392 |
| Jun 22, 2017 | $19.70 | $22.80 | $19.38 | $21.14 | 1 686 436 |
| Jun 21, 2017 | $19.14 | $20.00 | $19.14 | $19.53 | 468 943 |
| Jun 20, 2017 | $19.66 | $19.78 | $18.37 | $18.91 | 734 101 |
| Jun 19, 2017 | $19.75 | $20.43 | $18.81 | $19.54 | 1 173 543 |
| Jun 16, 2017 | $17.60 | $19.80 | $17.60 | $19.31 | 2 568 656 |
| Jun 15, 2017 | $16.41 | $17.94 | $16.02 | $17.68 | 986 899 |
| Jun 14, 2017 | $15.39 | $16.84 | $15.38 | $16.70 | 1 466 612 |
| Jun 13, 2017 | $14.33 | $15.49 | $14.06 | $15.11 | 834 443 |
| Jun 12, 2017 | $13.53 | $14.08 | $12.13 | $14.00 | 1 351 058 |
| Jun 09, 2017 | $13.32 | $13.70 | $12.98 | $13.30 | 760 854 |
| Jun 08, 2017 | $13.12 | $14.50 | $12.86 | $13.20 | 3 614 053 |
| Jun 07, 2017 | $10.94 | $12.83 | $10.50 | $12.66 | 6 083 034 |
| Jun 06, 2017 | $9.24 | $9.81 | $9.06 | $9.53 | 1 470 019 |
| Jun 05, 2017 | $9.57 | $9.72 | $8.85 | $9.00 | 630 729 |
| Jun 02, 2017 | $9.33 | $9.60 | $9.26 | $9.53 | 652 697 |
| Jun 01, 2017 | $10.04 | $10.30 | $9.03 | $9.33 | 744 211 |
| May 31, 2017 | $10.18 | $10.44 | $9.39 | $10.05 | 927 771 |
| May 30, 2017 | $10.79 | $10.88 | $10.00 | $10.18 | 651 309 |
| May 26, 2017 | $10.73 | $10.88 | $10.49 | $10.73 | 611 989 |
| May 25, 2017 | $11.05 | $11.08 | $10.58 | $10.65 | 437 956 |
| May 24, 2017 | $11.07 | $11.59 | $10.83 | $10.91 | 721 771 |
| May 23, 2017 | $11.63 | $11.74 | $10.31 | $10.81 | 1 054 647 |
| May 22, 2017 | $12.39 | $12.39 | $10.99 | $11.08 | 913 037 |
