Singapore markets open in 6 hours 19 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.11-0.65 (-1.68%)
As of 01:41PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202339.6640.4537.8838.1138.115,438,967
05 Dec 202338.7640.3937.3438.7638.769,530,100
04 Dec 202338.3642.1237.5240.0740.0722,337,500
01 Dec 202331.0235.9829.8435.2035.2012,059,800
30 Nov 202332.5232.5530.9231.3231.325,749,800
29 Nov 202332.6735.7231.9632.0132.019,913,800
28 Nov 202330.7431.7829.9131.6231.625,384,000
27 Nov 202331.1931.9230.3130.9330.934,891,300
24 Nov 202331.2231.7430.4331.4131.412,032,900
22 Nov 202331.6432.0030.9431.3531.354,263,600
21 Nov 202332.1132.9930.6031.1831.186,410,500
20 Nov 202332.3033.7031.9533.1233.126,292,500
17 Nov 202331.9832.7931.0632.0332.036,077,800
16 Nov 202333.3233.6931.0232.3632.3611,617,000
15 Nov 202333.6036.4733.0234.1634.1612,827,400
14 Nov 202331.3834.0430.8233.2133.2113,762,900
13 Nov 202328.8929.6527.7528.6428.645,153,900
10 Nov 202330.7030.7228.0629.1929.196,685,900
09 Nov 202334.4034.5429.8930.4430.448,497,800
08 Nov 202334.0034.8733.0133.9933.998,093,900
07 Nov 202333.0334.4831.4534.1734.178,786,500
06 Nov 202332.9933.6531.0433.2333.239,537,100
03 Nov 202328.7035.0028.2932.2832.2820,079,600
02 Nov 202328.3330.5828.1129.9229.9213,893,200
01 Nov 202326.5126.5425.0925.9925.999,312,700
31 Oct 202327.8027.8326.9127.0027.004,757,300
30 Oct 202328.9729.0127.4227.5227.525,084,500
27 Oct 202329.6329.8327.8728.5828.586,301,000
26 Oct 202329.4030.4028.6129.1029.105,904,400
25 Oct 202331.2731.3229.0229.4729.475,648,200
24 Oct 202331.9933.3831.3531.6831.685,498,300
23 Oct 202330.5032.6529.9031.7531.755,117,400
20 Oct 202331.4532.0930.7831.0731.075,178,200
19 Oct 202332.4933.1931.3231.5931.595,211,300
18 Oct 202333.7734.2131.6832.4632.465,318,700
17 Oct 202333.9935.5533.7534.4934.494,922,100
16 Oct 202334.1235.1732.6934.6134.614,885,300
13 Oct 202334.0135.0733.2233.8733.875,997,400
12 Oct 202336.2336.5432.9233.8733.8711,594,000
11 Oct 202339.4639.9836.9237.8737.876,097,200
10 Oct 202339.2141.0138.2539.0439.048,039,200
09 Oct 202336.7639.2236.2738.8738.875,800,100
06 Oct 202334.8738.2834.5437.6537.657,007,900
05 Oct 202337.4737.8434.7135.7435.748,289,300
04 Oct 202338.4838.9437.0737.6337.635,479,800
03 Oct 202338.7039.4236.6738.2138.217,310,500
02 Oct 202341.5042.4138.3239.2539.257,321,500
29 Sept 202342.4942.8440.9441.9841.987,894,200
28 Sept 202338.3141.7238.2641.2441.247,386,500
27 Sept 202340.3341.7839.8940.8340.837,217,700
26 Sept 202339.3040.8038.7339.5339.536,880,400
25 Sept 202341.2842.6539.7840.2540.257,134,000
22 Sept 202343.8845.3741.9741.9941.997,872,900
21 Sept 202343.8844.5041.9042.9042.907,293,400
20 Sept 202347.8849.1443.6243.7143.719,398,500
19 Sept 202352.2853.0746.0147.5047.5013,385,800
18 Sept 202352.6655.1450.7051.9551.9512,129,500
15 Sept 202355.5656.4051.1252.2052.2018,058,700
14 Sept 202349.4756.8049.4455.8655.8624,359,000
13 Sept 202350.0951.1348.3349.2349.237,451,200
12 Sept 202349.9553.7749.4050.8050.8012,242,800
11 Sept 202347.3351.6946.8950.8150.819,788,600
08 Sept 202347.4848.1446.0246.9646.965,945,600
07 Sept 202349.2849.2847.0247.6347.636,160,700
06 Sept 202349.4851.6848.8850.5150.517,281,400
05 Sept 202349.8451.0648.4749.8449.848,819,500
01 Sept 202350.5652.6249.6850.8550.8510,606,200
31 Aug 202349.8851.4448.0850.3550.3510,797,100
30 Aug 202347.5751.0746.2549.7149.7112,882,500
29 Aug 202344.4747.8743.5847.4047.4010,399,700
28 Aug 202341.7945.7341.3045.3745.3713,120,400
25 Aug 202337.8541.6037.8541.2041.2010,573,500
24 Aug 202340.4740.8336.8037.7637.767,426,600
23 Aug 202337.7641.0037.5340.2840.287,047,600
22 Aug 202341.0041.4037.0038.3738.378,388,400
21 Aug 202339.4240.9838.2440.3440.347,793,600
18 Aug 202336.7939.8536.6039.2139.218,853,200
17 Aug 202337.9038.4036.4237.2437.246,958,100
16 Aug 202338.9239.7837.8038.0638.066,809,700
15 Aug 202340.7841.7038.7139.3239.327,085,500
14 Aug 202339.9541.6838.5541.0941.098,484,300
11 Aug 202338.5342.2038.2041.1041.1012,320,300
10 Aug 202341.8643.7438.3939.4639.4614,142,900
09 Aug 202347.5147.9741.4141.4441.4416,882,700
08 Aug 202344.0644.4742.5944.0144.017,227,600
07 Aug 202346.2846.4342.6044.8144.8110,607,800
04 Aug 202352.2553.1145.1545.4445.4415,346,900
03 Aug 202351.0953.3149.4051.7951.7920,165,400
02 Aug 202348.1551.8846.6551.8551.8526,691,700
01 Aug 202344.6649.8044.0049.1149.1119,301,300
31 Jul 202342.9946.3042.5345.9545.9514,925,100
28 Jul 202342.5445.6040.8744.0244.0223,758,500
27 Jul 202343.6544.3439.7040.4640.4616,844,400
26 Jul 202344.5045.5842.6043.7543.7517,293,400
25 Jul 202346.3548.4043.9144.1144.1120,681,400
24 Jul 202345.8047.7343.0146.2446.2422,073,600
21 Jul 202347.1449.2543.6445.6245.6229,733,800
20 Jul 202353.3757.1945.1046.7346.7346,125,500
19 Jul 202353.9956.9247.1055.8055.80119,949,000
18 Jul 202336.6042.2736.3239.8039.8038,800,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...