CVNA

Carvana Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.01 -1.86% 264.98 19:57:54
Open Price Low Price High Price Close Price Prev Close
273.19 242.50 273.9342 261.54 269.99
more quote information »

CVNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week278.00323.39242.50291.892,388,221-13.02-4.68%
1 Month288.00323.39242.50290.201,453,088-23.02-7.99%
3 Months260.00323.39229.26273.971,510,4694.981.92%
6 Months178.50323.39158.25237.551,703,35386.4848.45%
1 Year70.86323.3922.16147.672,285,258194.12273.95%
3 Years18.54323.3916.0298.041,754,008246.441,329.23%
5 Years13.50323.398.1490.181,513,777251.481,862.81%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 261.54 -8.45 -3.13% 273.19 273.9342 242.50 2,727,665
Mar 04 2021 269.99 -18.14 -6.3% 282.01 291.87 263.91 2,441,630
Mar 03 2021 288.13 -26.71 -8.48% 313.50 314.33 284.765 2,000,843
Mar 02 2021 314.84 2.92 0.94% 311.92 323.39 310.99 1,669,289
Mar 01 2021 311.92 28.42 10.02% 289.12 312.19 289.09 2,517,898
Feb 26 2021 283.50 19.84 7.52% 278.00 295.77 265.00 3,311,447
Feb 25 2021 263.66 -21.28 -7.47% 281.89 290.17 259.32 1,615,075
Feb 24 2021 284.94 4.67 1.67% 283.10 286.42 268.465 1,106,939
Feb 23 2021 280.27 -1.67 -0.59% 272.79 283.49 253.0001 1,694,254
Feb 22 2021 281.94 -26.80 -8.68% 307.01 307.01 280.00 1,401,220
Feb 19 2021 308.74 13.34 4.52% 295.73 314.5646 295.73 1,429,034
Feb 18 2021 295.40 -0.21 -0.07% 292.50 300.835 288.00 829,169
Feb 17 2021 295.61 -0.64 -0.22% 291.98 298.32 286.1511 980,748
Feb 16 2021 296.25 0.20 0.07% 300.79 310.80 293.05 1,010,554
Feb 12 2021 296.05 1.71 0.58% 294.28 304.48 289.94 901,528
Feb 11 2021 294.34 -3.59 -1.2% 300.00 300.7853 291.40 801,312
Feb 10 2021 297.93 5.02 1.71% 295.70 300.59 286.325 944,987
Feb 09 2021 292.91 4.75 1.65% 291.33 299.87 282.52 1,046,611
Feb 08 2021 288.16 0.01 0.0% 288.90 294.53 283.12 969,559
See More Historical Prices ยป
Your Recent History
NYSE
CVNA
Carvana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210308 04:04:19