Carvana Company Cl A (NY: CVNA )

11.74 +0.80 (+7.31%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 10.89 11.97 10.70 11.74 13,381,871 +0.80(+7.31%)
May 25, 2023 12.10 12.10 10.68 10.94 13,028,701 -0.59(-5.12%)
May 24, 2023 11.76 12.03 10.88 11.53 14,122,972 -0.38(-3.19%)
May 23, 2023 11.58 13.13 11.42 11.91 26,078,592 +0.44(+3.84%)
May 22, 2023 10.77 11.74 10.34 11.47 13,156,111 +0.73(+6.80%)
May 19, 2023 11.89 12.41 10.27 10.74 15,824,886 -1.22(-10.20%)
May 18, 2023 11.66 12.65 11.55 11.96 15,796,163 +0.16(+1.36%)
May 17, 2023 10.80 11.86 10.20 11.80 14,580,578 +1.20(+11.32%)
May 16, 2023 11.41 11.49 10.60 10.60 9,719,159 -0.98(-8.46%)
May 15, 2023 10.43 11.60 10.16 11.58 13,646,111 +1.08(+10.29%)
May 12, 2023 11.87 11.87 10.23 10.50 16,658,116 -1.46(-12.21%)
May 11, 2023 12.99 13.25 11.64 11.96 23,900,288 -1.19(-9.05%)
May 10, 2023 12.15 13.70 11.83 13.15 41,655,392 +1.30(+10.97%)
May 09, 2023 10.84 12.69 10.65 11.85 56,592,100 +0.55(+4.87%)
May 08, 2023 9.110 11.70 8.860 11.30 51,201,568 +2.34(+26.12%)
May 05, 2023 10.03 11.19 8.760 8.960 79,373,800 +1.76(+24.44%)
May 04, 2023 7.100 7.430 6.920 7.200 17,082,392 +0.13(+1.84%)
May 03, 2023 7.120 7.510 7.010 7.070 7,310,914 -0.15(-2.08%)
May 02, 2023 6.790 7.340 6.700 7.220 10,815,181 +0.29(+4.18%)
May 01, 2023 7.290 7.500 6.700 6.930 10,411,946 -0.01(-0.14%)
Apr 28, 2023 7.220 7.460 6.855 6.940 8,230,057 -0.40(-5.45%)
Apr 27, 2023 7.560 7.630 7.230 7.340 7,286,497 -0.18(-2.39%)
Apr 26, 2023 7.740 7.850 7.430 7.520 5,001,757 -0.03(-0.40%)
Apr 25, 2023 8.330 8.470 7.450 7.550 8,607,524 -0.82(-9.80%)
Apr 24, 2023 8.100 8.695 8.000 8.370 8,442,985 +0.23(+2.83%)
Apr 21, 2023 7.970 8.290 7.730 8.140 5,858,829 +0.14(+1.75%)
Apr 20, 2023 8.300 8.510 7.910 8.000 8,487,225 -0.63(-7.30%)
Apr 19, 2023 8.600 8.843 8.295 8.630 7,117,089 -0.17(-1.93%)
Apr 18, 2023 9.220 9.285 8.760 8.800 6,647,669 -0.26(-2.87%)
Apr 17, 2023 8.910 9.219 8.680 9.060 6,897,598 +0.09(+1.00%)
Apr 14, 2023 9.470 9.800 8.680 8.970 8,468,966 -0.40(-4.27%)
Apr 13, 2023 9.270 9.770 9.201 9.370 8,274,416 +0.13(+1.41%)
Apr 12, 2023 10.13 10.32 8.790 9.240 15,724,134 -0.52(-5.33%)
Apr 11, 2023 9.790 10.85 9.600 9.760 22,060,112 +0.45(+4.83%)
Apr 10, 2023 9.000 9.350 8.620 9.310 8,834,061 +0.30(+3.33%)
Apr 06, 2023 8.370 9.030 8.160 9.010 7,071,898 +0.51(+6.00%)
Apr 05, 2023 9.380 9.380 8.390 8.500 8,705,923 -1.00(-10.53%)
Apr 04, 2023 9.440 9.720 8.930 9.500 9,423,363 +0.21(+2.26%)
Apr 03, 2023 9.640 10.16 9.085 9.290 13,469,418 -0.50(-5.11%)
Mar 31, 2023 8.900 9.790 8.770 9.790 13,497,450 +0.96(+10.87%)
Mar 30, 2023 8.080 9.000 8.075 8.830 15,913,377 +0.96(+12.20%)
Mar 29, 2023 7.470 7.900 7.362 7.870 6,432,288 +0.51(+6.93%)
Mar 28, 2023 7.570 7.730 7.210 7.360 6,718,734 -0.26(-3.41%)
Mar 27, 2023 8.350 8.445 7.570 7.620 7,391,922 -0.57(-6.96%)
Mar 24, 2023 8.180 8.470 7.950 8.190 8,151,881 -0.16(-1.92%)
Mar 23, 2023 8.630 9.470 7.870 8.350 18,659,986 -0.08(-0.95%)
Mar 22, 2023 10.15 10.25 8.400 8.430 48,609,868 +0.50(+6.31%)
Mar 21, 2023 7.190 8.090 7.180 7.930 9,882,942 +0.86(+12.16%)
Mar 20, 2023 7.430 7.820 6.870 7.070 9,251,044 -0.58(-7.58%)
Mar 17, 2023 7.210 7.900 7.020 7.650 13,091,103 +0.24(+3.24%)
Mar 16, 2023 6.920 7.585 6.630 7.410 11,715,998 +0.36(+5.11%)
Mar 15, 2023 6.700 7.177 6.450 7.050 9,625,321 +0.22(+3.22%)
Mar 14, 2023 7.730 8.000 6.610 6.830 12,042,561 -0.65(-8.69%)
Mar 13, 2023 7.020 7.610 6.860 7.480 11,052,579 +0.17(+2.33%)
Mar 10, 2023 8.350 8.400 7.170 7.310 15,306,598 -1.13(-13.39%)
Mar 09, 2023 8.700 9.310 8.320 8.440 9,760,445 -0.41(-4.63%)
Mar 08, 2023 8.900 9.220 8.620 8.850 7,389,687 -0.03(-0.34%)
Mar 07, 2023 9.180 9.559 8.780 8.880 10,786,933 -0.23(-2.52%)
Mar 06, 2023 10.13 10.38 9.090 9.110 10,698,240 -0.98(-9.71%)
Mar 03, 2023 9.410 10.25 9.320 10.09 14,167,845 +0.62(+6.55%)
Mar 02, 2023 8.580 9.730 8.420 9.470 15,316,010 +0.56(+6.29%)
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.