Singapore markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.26+1.80 (+8.39%)
At close: 04:00PM EDT
22.60 -0.66 (-2.84%)
Pre-market: 08:22AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202222.8923.9722.3923.2623.2611,516,700
03 Oct 202220.4121.8419.3021.4621.469,347,700
30 Sept 202220.9122.1720.0020.3020.3010,889,800
29 Sept 202224.0224.2020.5321.5721.5721,989,700
28 Sept 202225.1727.2824.8426.8726.877,253,100
27 Sept 202226.1126.8324.4124.8324.838,337,800
26 Sept 202226.5827.6824.4224.4424.446,432,800
23 Sept 202226.2627.0025.2526.2026.207,513,600
22 Sept 202230.2830.8226.8526.9726.979,198,400
21 Sept 202231.2933.5730.4230.6630.668,686,800
20 Sept 202232.5133.3330.9130.9730.976,343,700
19 Sept 202232.5334.1532.2233.4533.455,680,200
16 Sept 202235.1235.4632.5132.9232.929,054,900
15 Sept 202235.4438.4835.3137.0237.026,449,200
14 Sept 202236.6136.8034.2636.0736.077,182,300
13 Sept 202237.2038.9836.6036.8136.8110,403,000
12 Sept 202240.2042.4938.8242.2842.2816,409,900
09 Sept 202234.3237.4834.2036.6236.625,909,000
08 Sept 202232.1834.0231.7033.9833.985,932,700
07 Sept 202231.2233.9930.8033.3133.315,324,900
06 Sept 202231.6032.3029.9131.4931.495,725,600
02 Sept 202233.8833.8830.3631.5831.585,962,200
01 Sept 202232.3532.9430.3932.7832.784,981,300
31 Aug 202233.7534.7932.0832.9932.999,461,500
30 Aug 202234.9436.4131.9333.0933.095,847,000
29 Aug 202234.6535.4333.4034.2134.215,488,300
26 Aug 202238.6939.5034.0535.5435.548,092,400
25 Aug 202237.4239.2836.6438.4938.497,530,900
24 Aug 202235.3537.8234.8936.0936.096,266,900
23 Aug 202236.0936.4334.0634.7034.708,015,100
22 Aug 202240.2941.2535.2535.9635.9611,598,800
19 Aug 202245.6246.3041.9042.3042.306,723,700
18 Aug 202249.0949.1245.8547.8647.866,089,100
17 Aug 202252.9054.4248.6149.6249.628,375,100
16 Aug 202250.9058.0548.9454.5954.5912,457,300
15 Aug 202251.7252.2048.8051.0051.006,212,600
12 Aug 202250.9352.5048.0552.1052.109,507,600
11 Aug 202250.2657.3249.3750.1350.1316,203,900
10 Aug 202245.4648.1044.7747.3147.319,899,000
09 Aug 202244.8545.9040.5741.4341.439,221,600
08 Aug 202246.8950.7743.2346.4646.4619,293,700
05 Aug 202234.7148.4934.6346.9846.9846,780,000
04 Aug 202234.9637.9732.0933.5433.5414,196,700
03 Aug 202234.7535.5932.5034.9034.9010,022,200
02 Aug 202228.8134.8328.5834.0534.0511,973,300
01 Aug 202228.5431.2728.2630.1730.177,505,100
29 Jul 202227.1629.6026.0829.1529.159,705,300
28 Jul 202226.2027.7525.1327.1827.186,644,500
27 Jul 202225.7526.5424.0926.3626.3610,023,400
26 Jul 202223.9824.4423.2324.1824.188,400,400
25 Jul 202225.2926.1724.1725.2025.206,076,000
22 Jul 202227.7828.9024.7325.3825.3810,610,500
21 Jul 202226.8328.9326.5328.2128.2111,623,900
20 Jul 202223.0927.5522.8027.3827.3818,511,500
19 Jul 202222.2522.8720.5322.8522.8511,286,400
18 Jul 202221.9523.5921.6822.2522.2510,544,100
15 Jul 202220.6921.7620.0721.2521.2510,075,300
14 Jul 202220.5520.8119.4520.2320.2310,807,500
13 Jul 202221.0022.4720.1820.9720.9712,994,600
12 Jul 202222.5422.9021.5422.0722.077,997,300
11 Jul 202224.5824.5821.6822.0922.0912,672,800
08 Jul 202225.8828.4924.7125.0925.0912,923,200
07 Jul 202226.2726.9425.0226.7826.7811,001,500
06 Jul 202227.3428.3925.8226.3026.3012,873,400
05 Jul 202221.3027.8520.6627.5827.5819,781,200
01 Jul 202222.9623.6721.4321.8721.8712,506,700
30 Jun 202223.0024.3421.7022.5822.5812,363,400
29 Jun 202224.1724.5622.2023.1123.1112,202,800
28 Jun 202229.9130.7024.5624.7424.7412,979,900
27 Jun 202231.8732.3728.3830.3430.348,972,700
24 Jun 202227.7231.5627.2831.5231.5215,434,500
23 Jun 202225.4328.8124.8628.6428.6411,869,900
22 Jun 202224.0626.7924.0625.1425.147,499,300
21 Jun 202224.9627.4224.8024.9124.9111,799,300
17 Jun 202221.7124.4421.6024.2724.2712,605,000
16 Jun 202222.3723.6920.8421.4021.4010,673,900
15 Jun 202221.9625.4221.6224.4324.4318,479,600
14 Jun 202221.4122.3320.2420.9220.927,511,500
13 Jun 202220.3921.4519.8021.0321.0312,019,500
10 Jun 202222.8723.7421.6122.0122.0110,436,100
09 Jun 202225.2925.4322.6723.1323.1310,416,700
08 Jun 202225.2227.2424.4225.2025.208,300,200
07 Jun 202224.1625.4523.6025.4125.4111,166,900
06 Jun 202227.2627.2624.7324.8824.8810,537,000
03 Jun 202229.0029.4226.2726.5226.529,468,700
02 Jun 202226.1530.6425.2630.0830.0811,900,900
01 Jun 202229.4630.0526.3126.4926.4910,270,700
31 May 202233.3634.2928.8129.4429.449,861,400
27 May 202231.9934.4031.7033.8533.858,703,900
26 May 202230.3832.9929.7131.0931.098,942,000
25 May 202226.5031.6026.4430.9630.9618,978,700
24 May 202229.6329.7625.6926.6526.6511,874,000
23 May 202232.8133.2128.7530.2430.2411,191,100
20 May 202233.5933.6930.4533.5733.5710,341,200
19 May 202235.0636.3831.8032.8832.8813,666,500
18 May 202240.1940.2634.5235.0535.0510,480,900
17 May 202239.7741.7437.1741.6041.6013,131,900
16 May 202242.4846.3537.9038.4038.4027,920,200
13 May 202240.2145.4536.7138.3138.3125,571,000
12 May 202229.4145.3028.3537.4037.4041,704,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...