Skip to main content

Carvana Company Cl A (NY: CVNA )

82.96 +7.03 (+9.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 76.65 83.78 75.41 82.96 8,344,246 +7.03(+9.26%)
Feb 29, 2024 78.21 79.40 74.54 75.93 5,801,663 +0.46(+0.61%)
Feb 28, 2024 78.70 82.20 74.83 75.47 8,221,788 -4.95(-6.16%)
Feb 27, 2024 72.03 83.37 72.03 80.42 23,288,240 +10.54(+15.08%)
Feb 26, 2024 66.97 75.75 66.97 69.88 14,785,244 +0.65(+0.94%)
Feb 23, 2024 67.83 76.33 66.45 69.23 39,086,296 +16.82(+32.09%)
Feb 22, 2024 49.74 53.33 49.38 52.41 11,878,646 +3.01(+6.09%)
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%)
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.