Carvana Co (CVNA) Historical Stock Data
224.46 ↑1.48 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVNA is down -0.39% a day on average. There have been 14 days where Carvana Co closed green and 16 days where CVNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 221.99 | 224.46 | ↑$2.47 (1.11%) | 218.45 | 225.09 | 4.88M |
| 2024-12-19 | 241.75 | 222.98 | ↓$18.77 (-7.76%) | 221.89 | 245.32 | 4.46M |
| 2024-12-18 | 254.00 | 233.02 | ↓$20.98 (-8.26%) | 232.22 | 257.00 | 3.64M |
| 2024-12-17 | 254.25 | 253.70 | ↓$0.55 (-0.22%) | 250.75 | 256.55 | 2.20M |
| 2024-12-16 | 248.09 | 255.76 | ↑$7.67 (3.09%) | 248.04 | 258.49 | 2.92M |
| 2024-12-13 | 247.95 | 248.25 | ↑$0.30 (0.12%) | 243.48 | 249.42 | 1.23M |
| 2024-12-12 | 249.15 | 247.77 | ↓$1.38 (-0.55%) | 246.72 | 251.24 | 1.69M |
| 2024-12-11 | 239.00 | 250.95 | ↑$11.95 (5.00%) | 237.70 | 251.79 | 2.85M |
| 2024-12-10 | 241.35 | 236.52 | ↓$4.83 (-2.00%) | 234.41 | 246.78 | 2.97M |
| 2024-12-09 | 254.00 | 244.03 | ↓$9.97 (-3.93%) | 243.85 | 257.00 | 2.42M |
| 2024-12-06 | 257.99 | 251.21 | ↓$6.78 (-2.63%) | 246.68 | 258.25 | 2.73M |
| 2024-12-05 | 258.65 | 255.73 | ↓$2.92 (-1.13%) | 255.21 | 262.60 | 1.55M |
| 2024-12-04 | 256.10 | 260.13 | ↑$4.03 (1.57%) | 252.40 | 260.25 | 1.71M |
| 2024-12-03 | 253.00 | 255.76 | ↑$2.76 (1.09%) | 251.01 | 256.91 | 1.65M |
| 2024-12-02 | 261.64 | 254.94 | ↓$6.70 (-2.56%) | 251.00 | 261.76 | 2.29M |
| 2024-11-29 | 258.14 | 260.42 | ↑$2.28 (0.88%) | 257.06 | 262.00 | 1.44M |
| 2024-11-27 | 256.08 | 254.97 | ↓$1.10 (-0.43%) | 247.50 | 256.73 | 1.77M |
| 2024-11-26 | 258.21 | 256.00 | ↓$2.21 (-0.86%) | 254.60 | 260.82 | 1.77M |
| 2024-11-25 | 265.03 | 260.80 | ↓$4.22 (-1.59%) | 257.92 | 268.34 | 9.52M |
| 2024-11-22 | 249.02 | 259.36 | ↑$10.34 (4.15%) | 249.02 | 263.61 | 3.88M |
| 2024-11-21 | 244.40 | 248.38 | ↑$3.98 (1.63%) | 243.51 | 249.71 | 1.53M |
| 2024-11-20 | 249.50 | 244.50 | ↓$5.00 (-2.00%) | 243.76 | 254.00 | 1.80M |
| 2024-11-19 | 240.51 | 249.43 | ↑$8.93 (3.71%) | 240.00 | 250.65 | 1.76M |
| 2024-11-18 | 242.18 | 244.69 | ↑$2.51 (1.04%) | 240.95 | 247.14 | 1.62M |
| 2024-11-15 | 237.88 | 241.00 | ↑$3.12 (1.31%) | 235.20 | 242.70 | 1.99M |
| 2024-11-14 | 242.22 | 240.44 | ↓$1.78 (-0.73%) | 239.25 | 245.24 | 1.80M |
| 2024-11-13 | 249.30 | 239.98 | ↓$9.32 (-3.74%) | 237.64 | 249.30 | 1.93M |
| 2024-11-12 | 247.00 | 246.75 | ↓$0.25 (-0.10%) | 243.29 | 250.56 | 1.93M |
| 2024-11-11 | 248.00 | 250.06 | ↑$2.06 (0.83%) | 246.85 | 254.84 | 2.46M |
| 2024-11-08 | 241.23 | 244.35 | ↑$3.12 (1.29%) | 239.19 | 245.93 | 1.95M |
Create an account or log in to view more rows.
$CVNA when's the offering?
$CVNA dont be a POS today
$CVNA get over the hump
$CVNA LFFGG
$CVNA Nope
$CVNA called it
$CVNA what’s next bulls
$CVNA Don't like that...
$CVNA ugh oh
we heatin back up
$CVNA wtf?