Carvana Co (CVNA) Historical Stock Data
244.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVNA is up 0.20% a day on average. There have been 18 days where Carvana Co closed green and 12 days where CVNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 239.23 | 241.43 | ↑$2.20 (0.92%) | 238.46 | 244.84 | 2.35M |
| 2024-11-06 | 245.00 | 238.93 | ↓$6.07 (-2.48%) | 233.66 | 245.00 | 3M |
| 2024-11-05 | 231.00 | 235.68 | ↑$4.68 (2.03%) | 229.07 | 236.36 | 2.47M |
| 2024-11-04 | 226.49 | 226.08 | ↓$0.41 (-0.18%) | 219.71 | 229.18 | 3.89M |
| 2024-11-01 | 247.31 | 229.08 | ↓$18.23 (-7.37%) | 228.05 | 248.50 | 5.85M |
| 2024-10-31 | 238.20 | 247.31 | ↑$9.11 (3.82%) | 233.28 | 259.39 | 13.49M |
| 2024-10-30 | 210.38 | 207.31 | ↓$3.07 (-1.46%) | 207.20 | 213.98 | 5.74M |
| 2024-10-29 | 204.58 | 208.74 | ↑$4.16 (2.03%) | 202.70 | 209.24 | 2.38M |
| 2024-10-28 | 205.40 | 205.02 | ↓$0.38 (-0.19%) | 204.15 | 208.30 | 2.78M |
| 2024-10-25 | 200.00 | 202.53 | ↑$2.53 (1.27%) | 197.57 | 203.72 | 2.53M |
| 2024-10-24 | 198.90 | 200.22 | ↑$1.32 (0.67%) | 196.33 | 203.24 | 2.93M |
| 2024-10-23 | 197.77 | 197.34 | ↓$0.43 (-0.22%) | 194.14 | 200.50 | 2.53M |
| 2024-10-22 | 190.42 | 197.35 | ↑$6.93 (3.64%) | 189.50 | 198.09 | 2.75M |
| 2024-10-21 | 191.20 | 191.49 | ↑$0.29 (0.15%) | 188.88 | 193.49 | 1.57M |
| 2024-10-18 | 191.17 | 191.31 | ↑$0.14 (0.07%) | 188.29 | 193.84 | 1.92M |
| 2024-10-17 | 194.00 | 191.92 | ↓$2.08 (-1.07%) | 189.80 | 196.36 | 1.84M |
| 2024-10-16 | 192.88 | 193.40 | ↑$0.52 (0.27%) | 189.51 | 195.17 | 1.78M |
| 2024-10-15 | 189.00 | 192.02 | ↑$3.02 (1.60%) | 188.67 | 194.57 | 3.62M |
| 2024-10-14 | 193.58 | 189.09 | ↓$4.49 (-2.32%) | 187.77 | 194.17 | 2.18M |
| 2024-10-11 | 189.28 | 192.25 | ↑$2.97 (1.57%) | 188.75 | 194.75 | 1.88M |
| 2024-10-10 | 188.75 | 191.57 | ↑$2.82 (1.49%) | 187.73 | 193.18 | 2.06M |
Create an account or log in to view more rows.
$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?
$CVNA man this will be good in coming weeks
$CVNA gonna take my L with this one