Skip to main content

Carvana Company Cl A (NY: CVNA )

49.40 -2.41 (-4.65%)
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 50.79 52.05 48.15 49.40 6,621,655 -2.41(-4.65%)
Feb 20, 2024 51.00 52.27 49.10 51.81 5,735,797 -0.67(-1.28%)
Feb 16, 2024 55.17 55.49 51.94 52.48 7,503,660 -5.14(-8.92%)
Feb 15, 2024 54.42 57.89 53.48 57.62 8,853,906 +3.46(+6.39%)
Feb 14, 2024 53.19 54.78 52.71 54.16 6,318,336 +2.19(+4.21%)
Feb 13, 2024 51.69 53.40 50.15 51.97 6,420,575 -3.31(-5.99%)
Feb 12, 2024 53.68 57.58 53.50 55.28 6,180,374 +2.15(+4.05%)
Feb 09, 2024 53.10 53.84 50.53 53.13 6,847,252 +0.74(+1.41%)
Feb 08, 2024 48.32 52.56 47.54 52.39 8,148,851 +4.30(+8.94%)
Feb 07, 2024 48.71 48.93 46.38 48.09 6,333,840 -0.10(-0.21%)
Feb 06, 2024 44.46 48.26 43.87 48.19 9,973,997 +4.39(+10.02%)
Feb 05, 2024 42.16 43.99 41.75 43.80 4,456,278 +0.35(+0.81%)
Feb 02, 2024 40.91 44.44 40.44 43.45 4,782,091 +0.92(+2.16%)
Feb 01, 2024 43.48 44.16 40.21 42.53 5,937,994 -0.53(-1.23%)
Jan 31, 2024 43.49 46.69 42.76 43.06 5,888,344 -1.08(-2.45%)
Jan 30, 2024 44.25 45.50 43.75 44.14 3,481,760 -0.78(-1.74%)
Jan 29, 2024 41.90 45.06 41.30 44.92 5,613,962 +3.12(+7.46%)
Jan 26, 2024 41.72 42.77 40.62 41.80 4,432,096 +0.80(+1.95%)
Jan 25, 2024 42.61 43.20 40.85 41.00 5,045,744 -1.03(-2.45%)
Jan 24, 2024 47.06 47.16 42.02 42.03 4,704,375 -3.51(-7.71%)
Jan 23, 2024 49.11 49.22 45.17 45.54 6,076,601 -2.81(-5.81%)
Jan 22, 2024 46.31 50.20 46.30 48.35 9,049,712 +3.43(+7.64%)
Jan 19, 2024 43.10 45.43 41.91 44.92 6,995,105 +2.08(+4.86%)
Jan 18, 2024 43.00 43.17 41.62 42.84 4,597,858 +0.63(+1.49%)
Jan 17, 2024 40.75 42.31 40.70 42.21 3,840,505 -0.08(-0.19%)
Jan 16, 2024 41.65 43.20 41.21 42.29 4,410,838 -0.49(-1.15%)
Jan 12, 2024 45.66 46.73 42.71 42.78 5,230,037 -3.26(-7.08%)
Jan 11, 2024 45.75 46.70 43.29 46.04 6,105,210 -0.70(-1.50%)
Jan 10, 2024 46.73 47.28 44.64 46.74 5,438,205 -0.42(-0.89%)
Jan 09, 2024 47.01 48.74 46.35 47.16 4,586,908 -1.17(-2.42%)
Jan 08, 2024 46.74 49.03 46.31 48.33 4,666,610 +1.46(+3.11%)
Jan 05, 2024 45.17 48.37 44.50 46.87 5,449,325 +0.28(+0.60%)
Jan 04, 2024 46.20 47.47 45.23 46.59 5,283,005 -0.10(-0.21%)
Jan 03, 2024 46.50 47.98 45.60 46.69 6,601,369 -2.18(-4.46%)
Jan 02, 2024 51.61 51.62 48.11 48.87 7,634,054 -4.07(-7.69%)
Dec 29, 2023 54.66 55.46 52.44 52.94 5,944,099 -1.97(-3.59%)
Dec 28, 2023 53.53 56.60 53.25 54.91 7,223,035 +0.52(+0.96%)
Dec 27, 2023 54.20 55.74 52.15 54.39 8,041,788 +0.83(+1.55%)
Dec 26, 2023 55.64 55.90 52.12 53.56 10,213,790 -1.18(-2.16%)
Dec 22, 2023 59.12 60.49 54.73 54.74 12,778,180 -3.47(-5.96%)
Dec 21, 2023 58.65 59.63 55.76 58.21 10,819,146 +2.76(+4.98%)
Dec 20, 2023 59.11 62.59 55.42 55.45 17,314,364 -4.35(-7.27%)
Dec 19, 2023 58.17 61.61 57.51 59.80 18,941,044 +4.12(+7.40%)
Dec 18, 2023 51.00 55.87 49.90 55.68 13,662,430 +4.28(+8.33%)
Dec 15, 2023 50.99 52.68 49.56 51.40 12,105,705 +0.78(+1.54%)
Dec 14, 2023 45.61 54.35 45.61 50.62 23,765,924 +5.55(+12.31%)
Dec 13, 2023 39.60 45.45 38.41 45.07 13,358,251 +5.57(+14.10%)
Dec 12, 2023 40.44 41.96 37.47 39.50 10,354,125 -0.33(-0.83%)
Dec 11, 2023 39.94 40.98 38.61 39.83 7,251,037 -0.43(-1.07%)
Dec 08, 2023 37.88 41.34 37.67 40.26 13,283,813 +2.36(+6.23%)
Dec 07, 2023 37.19 38.66 36.53 37.90 5,651,923 +0.52(+1.39%)
Dec 06, 2023 39.66 40.45 36.70 37.38 8,038,155 -1.38(-3.56%)
Dec 05, 2023 38.76 40.39 37.34 38.76 9,531,151 -1.31(-3.27%)
Dec 04, 2023 38.36 42.12 37.52 40.07 22,329,900 +4.87(+13.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.