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 |
| Jul 19, 2023 | $53.99 | $56.92 | $47.10 | $55.80 | 115 519 112 |
| Jul 18, 2023 | $36.60 | $42.27 | $36.32 | $39.80 | 34 836 902 |
| Jul 17, 2023 | $37.77 | $39.90 | $36.19 | $36.53 | 20 903 855 |
| Jul 14, 2023 | $36.89 | $41.28 | $35.57 | $37.70 | 29 023 238 |
| Jul 13, 2023 | $35.67 | $39.43 | $34.61 | $37.68 | 45 177 373 |
| Jul 12, 2023 | $37.39 | $44.64 | $35.60 | $38.89 | 72 304 017 |
| Jul 11, 2023 | $34.41 | $37.58 | $32.82 | $35.57 | 42 005 225 |
| Jul 10, 2023 | $29.36 | $34.59 | $28.13 | $34.27 | 48 681 109 |
| Jul 07, 2023 | $24.85 | $29.81 | $24.68 | $29.45 | 29 063 665 |
| Jul 06, 2023 | $25.30 | $25.65 | $23.43 | $24.32 | 12 958 900 |
| Jul 05, 2023 | $26.49 | $26.82 | $24.45 | $25.85 | 12 985 697 |
| Jul 03, 2023 | $25.90 | $26.33 | $25.20 | $25.93 | 7 483 027 |
| Jun 30, 2023 | $26.78 | $27.45 | $25.15 | $25.92 | 19 271 162 |
| Jun 29, 2023 | $29.01 | $29.25 | $24.66 | $25.74 | 28 020 390 |
| Jun 28, 2023 | $23.72 | $28.40 | $23.66 | $28.03 | 34 683 970 |
| Jun 27, 2023 | $21.85 | $24.51 | $21.15 | $24.30 | 19 077 632 |
| Jun 26, 2023 | $21.64 | $22.33 | $20.60 | $20.91 | 12 006 417 |
| Jun 23, 2023 | $24.99 | $25.87 | $21.40 | $21.41 | 27 905 949 |
| Jun 22, 2023 | $23.79 | $25.97 | $23.07 | $25.54 | 20 305 640 |
| Jun 21, 2023 | $23.74 | $25.23 | $22.61 | $24.17 | 19 159 909 |
| Jun 20, 2023 | $24.94 | $26.86 | $23.12 | $23.52 | 22 993 631 |
| Jun 16, 2023 | $27.25 | $28.52 | $24.43 | $25.32 | 34 018 555 |
| Jun 15, 2023 | $22.73 | $27.54 | $22.22 | $26.38 | 44 265 600 |
| Jun 14, 2023 | $23.08 | $24.60 | $22.52 | $23.40 | 27 542 794 |
| Jun 13, 2023 | $22.12 | $24.18 | $21.07 | $23.51 | 40 717 740 |
