Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CVNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 117.93 | -3.14 | -2.59% | 120.22 | 123.44 | 117.29 | 3,533,406 |
| May 15 2024 | 121.07 | 0.12 | 0.10% | 122.87 | 123.51 | 117.7354 | 3,776,427 |
| May 14 2024 | 120.95 | 4.05 | 3.46% | 121.47 | 124.62 | 118.37 | 4,129,802 |
| May 13 2024 | 116.90 | -0.10 | -0.09% | 119.75 | 122.93 | 116.6385 | 4,540,341 |
| May 10 2024 | 117.00 | -3.41 | -2.83% | 119.80 | 120.06 | 115.262 | 3,011,371 |
| May 09 2024 | 120.41 | 5.99 | 5.24% | 114.92 | 121.22 | 112.70 | 3,315,540 |
| May 08 2024 | 114.42 | -2.24 | -1.92% | 114.70 | 116.40 | 112.62 | 3,649,531 |
| May 07 2024 | 116.66 | -6.31 | -5.13% | 122.60 | 124.27 | 116.40 | 5,113,628 |
| May 06 2024 | 122.97 | 1.30 | 1.07% | 124.51 | 129.00 | 122.64 | 7,056,859 |
| May 03 2024 | 121.67 | 5.17 | 4.44% | 119.47 | 124.20 | 115.79 | 8,524,033 |
| May 02 2024 | 116.50 | 29.41 | 33.77% | 119.87 | 122.30 | 111.45 | 24,215,331 |
| May 01 2024 | 87.09 | 4.17 | 5.03% | 82.65 | 91.12 | 82.00 | 13,775,250 |
| Apr 30 2024 | 82.92 | -0.84 | -1.00% | 82.30 | 83.63 | 80.07 | 3,917,578 |
| Apr 29 2024 | 83.76 | -0.55 | -0.65% | 86.00 | 88.48 | 83.35 | 4,843,050 |
| Apr 26 2024 | 84.31 | 6.81 | 8.79% | 77.95 | 84.51 | 77.00 | 4,898,785 |
| Apr 25 2024 | 77.50 | 2.15 | 2.85% | 71.75 | 77.53 | 71.39 | 3,299,010 |
| Apr 24 2024 | 75.35 | -0.27 | -0.36% | 76.00 | 77.98 | 74.88 | 2,856,994 |
| Apr 23 2024 | 75.62 | 4.18 | 5.85% | 72.79 | 77.53 | 72.06 | 4,326,597 |
| Apr 22 2024 | 71.44 | 0.08 | 0.11% | 72.40 | 72.99 | 67.61 | 4,102,865 |
| Apr 19 2024 | 71.36 | 0.21 | 0.30% | 69.58 | 72.07 | 69.47 | 3,363,776 |
| Apr 18 2024 | 71.15 | 1.99 | 2.88% | 71.78 | 73.25 | 69.25 | 4,730,906 |
| Apr 17 2024 | 69.16 | -1.48 | -2.10% | 72.20 | 73.39 | 67.95 | 3,597,595 |
| Apr 16 2024 | 70.64 | 0.81 | 1.16% | 68.82 | 71.3392 | 68.3694 | 4,599,423 |
| Apr 15 2024 | 69.83 | -5.16 | -6.88% | 74.72 | 75.20 | 69.12 | 5,890,578 |
| Apr 12 2024 | 74.99 | -5.45 | -6.78% | 78.66 | 79.09 | 74.26 | 4,135,680 |
| Apr 11 2024 | 80.44 | -0.08 | -0.10% | 79.84 | 81.48 | 76.92 | 4,824,997 |
| Apr 10 2024 | 80.52 | -3.16 | -3.78% | 80.22 | 83.28 | 78.65 | 3,583,462 |
| Apr 09 2024 | 83.68 | 1.01 | 1.22% | 83.84 | 84.55 | 80.48 | 2,614,080 |
| Apr 08 2024 | 82.67 | -1.17 | -1.40% | 85.72 | 86.86 | 82.64 | 2,048,480 |
| Apr 05 2024 | 83.84 | 1.40 | 1.70% | 81.22 | 84.60 | 80.91 | 2,174,650 |
| Apr 04 2024 | 82.44 | 0.04 | 0.05% | 83.85 | 86.57 | 82.00 | 3,731,713 |
| Apr 03 2024 | 82.40 | -0.47 | -0.57% | 81.56 | 84.31 | 80.8154 | 2,132,012 |
| Apr 02 2024 | 82.87 | -3.92 | -4.52% | 84.32 | 85.16 | 81.43 | 3,085,632 |
| Apr 01 2024 | 86.79 | -1.12 | -1.27% | 87.58 | 87.82 | 85.05 | 2,209,465 |
| Mar 28 2024 | 87.91 | -2.40 | -2.66% | 90.37 | 92.01 | 85.7866 | 4,017,146 |
| Mar 27 2024 | 90.31 | -0.50 | -0.55% | 91.65 | 93.10 | 88.55 | 3,846,113 |
| Mar 26 2024 | 90.81 | 2.40 | 2.71% | 91.00 | 94.04 | 88.96 | 5,033,045 |
| Mar 25 2024 | 88.41 | 2.47 | 2.87% | 86.79 | 91.598 | 86.79 | 3,890,194 |
| Mar 22 2024 | 85.94 | -1.77 | -2.02% | 87.19 | 87.71 | 84.40 | 2,965,524 |
| Mar 21 2024 | 87.71 | 1.29 | 1.49% | 86.06 | 89.96 | 85.765 | 4,602,595 |
| Mar 20 2024 | 86.42 | 7.54 | 9.56% | 80.21 | 86.45 | 79.52 | 6,682,066 |
| Mar 19 2024 | 78.88 | -1.91 | -2.36% | 78.585 | 80.60 | 76.1196 | 4,614,525 |
| Mar 18 2024 | 80.79 | 1.21 | 1.52% | 80.14 | 83.06 | 78.64 | 3,795,800 |
| Mar 15 2024 | 79.58 | 2.90 | 3.78% | 75.89 | 82.27 | 74.42 | 7,888,297 |
| Mar 14 2024 | 76.68 | -2.99 | -3.75% | 78.55 | 79.71 | 75.56 | 3,554,790 |
| Mar 13 2024 | 79.67 | 3.39 | 4.44% | 76.82 | 80.73 | 76.39 | 3,072,139 |
| Mar 12 2024 | 76.28 | -1.82 | -2.33% | 80.47 | 80.96 | 75.34 | 4,937,869 |
| Mar 11 2024 | 78.10 | -7.20 | -8.44% | 83.89 | 84.64 | 77.97 | 4,973,413 |
| Mar 08 2024 | 85.30 | 5.83 | 7.34% | 86.06 | 90.48 | 82.50 | 13,103,299 |
| Mar 07 2024 | 79.47 | 1.66 | 2.13% | 78.27 | 81.4714 | 76.66 | 5,728,811 |
| Mar 06 2024 | 77.81 | 0.48 | 0.62% | 79.15 | 81.07 | 77.50 | 4,403,449 |
| Mar 05 2024 | 77.33 | -4.21 | -5.16% | 80.52 | 81.26 | 75.80 | 4,918,233 |
| Mar 04 2024 | 81.54 | -1.42 | -1.71% | 80.95 | 84.59 | 80.17 | 5,459,529 |
| Mar 01 2024 | 82.96 | 7.03 | 9.26% | 76.60 | 83.7825 | 75.41 | 8,338,713 |
| Feb 29 2024 | 75.93 | 0.46 | 0.61% | 78.51 | 79.40 | 74.54 | 5,779,936 |
| Feb 28 2024 | 75.47 | -4.95 | -6.16% | 78.70 | 82.2013 | 74.83 | 8,224,780 |
| Feb 27 2024 | 80.42 | 10.54 | 15.08% | 71.91 | 83.3699 | 71.91 | 23,300,725 |
| Feb 26 2024 | 69.88 | 0.65 | 0.94% | 66.97 | 75.75 | 66.97 | 14,785,903 |
| Feb 23 2024 | 69.23 | 16.82 | 32.09% | 67.77 | 76.33 | 66.45 | 39,068,292 |
| Feb 22 2024 | 52.41 | 3.01 | 6.09% | 49.74 | 53.33 | 49.3801 | 11,922,894 |
| Feb 21 2024 | 49.40 | -2.41 | -4.65% | 50.92 | 52.045 | 48.15 | 6,622,732 |
| Feb 20 2024 | 51.81 | -0.67 | -1.28% | 51.00 | 52.27 | 49.10 | 5,737,438 |
