Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Co. Class A Common Stock (NY: CVNA )

285.33 +12.93 (+4.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 273.50 286.38 272.98 285.33 3,945,804 +12.93(+4.75%)
Feb 13, 2025 268.26 273.37 264.23 272.40 1,702,224 +4.47(+1.67%)
Feb 12, 2025 265.00 270.61 260.80 267.93 2,134,180 -3.22(-1.19%)
Feb 11, 2025 268.55 272.96 265.82 271.15 1,695,149 +3.34(+1.25%)
Feb 10, 2025 264.40 270.18 258.00 267.81 2,438,706 +3.74(+1.42%)
Feb 07, 2025 261.99 265.09 259.58 264.07 1,692,841 +0.90(+0.34%)
Feb 06, 2025 259.10 263.21 254.89 263.17 1,915,665 +7.19(+2.81%)
Feb 05, 2025 257.66 259.00 253.60 255.98 1,407,048 -1.67(-0.65%)
Feb 04, 2025 251.64 259.54 251.54 257.65 2,484,935 +6.02(+2.39%)
Feb 03, 2025 240.96 253.71 240.97 251.63 2,428,686 +4.15(+1.68%)
Jan 31, 2025 250.03 255.99 246.15 247.48 3,450,545 +3.54(+1.45%)
Jan 30, 2025 248.63 252.64 242.30 243.94 2,207,507 -1.52(-0.62%)
Jan 29, 2025 245.01 246.75 241.26 245.46 1,156,077 +0.61(+0.25%)
Jan 28, 2025 240.08 246.00 232.96 244.85 1,813,596 +2.70(+1.12%)
Jan 27, 2025 234.87 248.50 234.03 242.15 1,676,188 +1.68(+0.70%)
Jan 24, 2025 242.90 244.56 239.20 240.47 1,622,002 -2.65(-1.09%)
Jan 23, 2025 232.53 243.48 230.90 243.12 1,995,229 +9.07(+3.88%)
Jan 22, 2025 238.87 243.61 233.94 234.05 2,224,719 +1.73(+0.74%)
Jan 21, 2025 233.33 236.09 228.38 232.32 1,841,144 +1.83(+0.79%)
Jan 17, 2025 231.68 233.60 225.17 230.49 3,109,036 -1.43(-0.62%)
Jan 16, 2025 218.23 238.00 216.91 231.92 8,031,049 +17.88(+8.35%)
Jan 15, 2025 202.31 214.04 199.01 214.04 4,508,934 +18.85(+9.66%)
Jan 14, 2025 197.30 199.27 191.66 195.19 2,395,533 +0.68(+0.35%)
Jan 13, 2025 189.18 194.60 188.55 194.51 2,922,743 +1.45(+0.75%)
Jan 10, 2025 193.00 194.04 186.46 193.06 3,186,568 -3.94(-2.00%)
Jan 08, 2025 203.45 203.45 192.53 197.00 4,483,718 -1.35(-0.68%)
Jan 07, 2025 199.63 207.08 194.79 198.35 9,114,942 +9.50(+5.03%)
Jan 06, 2025 187.96 193.28 179.79 188.85 9,368,823 +11.69(+6.60%)
Jan 03, 2025 188.20 197.50 175.42 177.16 11,686,627 -22.40(-11.22%)
Jan 02, 2025 200.71 212.89 186.86 199.56 9,389,639 -3.80(-1.87%)
Dec 31, 2024 203.36 0 -7.19(-3.41%)
Dec 30, 2024 210.82 212.51 204.31 210.55 2,649,718 -4.54(-2.11%)
Dec 27, 2024 219.23 220.60 211.71 215.09 2,264,950 -8.97(-4.00%)
Dec 26, 2024 223.15 226.68 220.70 224.06 1,332,711 +0.17(+0.08%)
Dec 24, 2024 223.35 225.89 222.00 223.89 870,325 +1.29(+0.58%)
Dec 23, 2024 224.00 225.88 217.98 222.60 2,064,171 -1.86(-0.83%)
Dec 20, 2024 221.99 225.09 218.45 224.46 4,877,149 +2.12(+0.95%)
Dec 19, 2024 241.75 245.31 221.89 222.34 3,558,305 -10.68(-4.58%)
Dec 18, 2024 254.00 257.00 232.22 233.02 3,638,324 -20.68(-8.15%)
Dec 17, 2024 254.25 256.55 250.75 253.70 2,202,258 -2.06(-0.81%)
Dec 16, 2024 248.09 258.49 248.04 255.76 2,916,288 +7.51(+3.03%)
Dec 13, 2024 247.95 249.42 243.48 248.25 1,233,214 +0.48(+0.19%)
Dec 12, 2024 249.15 251.24 246.72 247.77 1,685,399 -3.18(-1.27%)
Dec 11, 2024 239.00 251.79 237.70 250.95 2,848,696 +14.43(+6.10%)
Dec 10, 2024 241.35 246.78 234.41 236.52 2,971,043 -7.51(-3.08%)
Dec 09, 2024 254.00 257.00 243.85 244.03 2,617,346 -7.18(-2.86%)
Dec 06, 2024 257.99 258.25 246.68 251.21 2,730,701 -4.52(-1.77%)
Dec 05, 2024 258.65 262.60 255.21 255.73 1,584,914 -4.40(-1.69%)
Dec 04, 2024 256.10 260.25 252.40 260.13 1,708,255 +4.37(+1.71%)
Dec 03, 2024 253.00 256.91 251.01 255.76 1,653,272 +0.82(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.