CVNA

Carvana Historical Data

Company Name Stock Ticker Symbol Market Type
Carvana Co CVNA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.36 -4.76% 47.2599 13:11:01
Open Price Low Price High Price Close Price Prev Close
49.05 45.85 49.15 49.62
more quote information »

CVNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.2658.0545.8551.5610,541,589-3.00-5.97%
1 Month26.7758.0523.2340.0712,227,90520.4976.54%
3 Months29.8558.0519.4530.5611,807,64017.4158.32%
6 Months135.41156.6819.4549.8110,204,914-88.15-65.1%
1 Year352.39363.0919.4577.165,986,876-305.13-86.59%
3 Years80.50376.8319.45107.923,260,356-33.24-41.29%
5 Years14.98376.8312.1795.892,429,97732.28215.49%

CVNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 49.62 -4.97 -9.1% 52.81 54.42 48.61 8,368,355
Aug 16 2022 54.59 3.59 7.04% 50.90 58.05 48.9365 12,446,583
Aug 15 2022 51.00 -1.10 -2.11% 51.715 52.20 48.80 6,199,771
Aug 12 2022 52.10 1.97 3.93% 51.31 52.50 48.05 9,499,954
Aug 11 2022 50.13 2.82 5.96% 50.26 57.3199 49.37 16,193,280
Aug 10 2022 47.31 5.88 14.19% 45.46 48.095 44.77 9,888,745
Aug 09 2022 41.43 -5.03 -10.83% 44.85 45.90 40.57 9,219,584
Aug 08 2022 46.46 -0.52 -1.11% 46.70 50.77 43.2301 19,280,053
Aug 05 2022 46.98 13.44 40.07% 34.71 48.49 34.63 46,767,248
Aug 04 2022 33.54 -1.36 -3.9% 34.96 37.97 32.85 14,167,989
Aug 03 2022 34.90 0.85 2.5% 34.75 35.59 32.50 10,026,322
Aug 02 2022 34.05 3.88 12.86% 28.81 34.8299 28.58 11,961,456
Aug 01 2022 30.17 1.02 3.5% 28.54 31.27 28.26 7,500,759
Jul 29 2022 29.15 1.97 7.25% 27.02 29.60 26.08 9,690,184
Jul 28 2022 27.18 0.82 3.11% 26.16 27.75 25.13 6,635,040
Jul 27 2022 26.36 2.18 9.02% 25.88 26.54 24.086 10,018,650
Jul 26 2022 24.18 -1.02 -4.05% 23.98 24.4399 23.23 8,396,152
Jul 25 2022 25.20 -0.18 -0.71% 25.29 26.17 24.17 6,070,584
Jul 22 2022 25.38 -2.83 -10.03% 27.94 28.90 24.7301 10,608,764
Jul 21 2022 28.21 0.83 3.03% 26.77 28.93 26.53 11,618,626
Jul 20 2022 27.38 4.53 19.82% 23.09 27.55 22.80 18,490,301
Jul 19 2022 22.85 0.60 2.7% 22.25 22.87 20.53 11,276,407
Jul 18 2022 22.25 1.00 4.71% 21.72 23.59 21.68 10,532,903
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.

Log in to ADVFN
Register Now

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

P: V: D:20220818 17:26:04