기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Carvana Co | CVNA | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
119.87 | 111.45 | 122.30 | 87.09 |
CVNA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 71.75 | 122.30 | 71.39 | 84.56 | 6,146,735 | 44.65 | 62.23% |
1개월 | 83.85 | 122.30 | 67.61 | 78.58 | 4,365,773 | 32.55 | 38.82% |
3개월 | 48.55 | 122.30 | 47.54 | 73.35 | 6,315,227 | 67.85 | 139.75% |
6개월 | 28.31 | 122.30 | 27.75 | 54.79 | 7,462,730 | 88.09 | 311.15% |
1년 | 6.80 | 122.30 | 6.70 | 36.53 | 14,007,492 | 109.60 | 1,611.71% |
3년 | 295.77 | 376.83 | 3.55 | 37.02 | 11,298,103 | -179.37 | -60.65% |
5년 | 70.73 | 376.83 | 3.55 | 46.43 | 7,533,504 | 45.67 | 64.56% |
CVNA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 87.09 | 4.17 | 5.03% | 82.65 | 91.12 | 82.00 | 13,775,250 |
01 5월(5) 2024 | 82.92 | -0.84 | -1.00% | 82.30 | 83.63 | 80.07 | 3,917,578 |
30 4월(4) 2024 | 83.76 | -0.55 | -0.65% | 86.00 | 88.48 | 83.35 | 4,843,050 |
27 4월(4) 2024 | 84.31 | 6.81 | 8.79% | 77.95 | 84.51 | 77.00 | 4,898,785 |
26 4월(4) 2024 | 77.50 | 2.15 | 2.85% | 73.0632 | 77.53 | 72.05 | 3,128,624 |
25 4월(4) 2024 | 75.35 | -0.27 | -0.36% | 76.00 | 77.98 | 74.88 | 2,856,994 |
24 4월(4) 2024 | 75.62 | 4.18 | 5.85% | 72.79 | 77.53 | 72.06 | 4,326,597 |
23 4월(4) 2024 | 71.44 | 0.08 | 0.11% | 72.40 | 72.99 | 67.61 | 4,102,865 |
20 4월(4) 2024 | 71.36 | 0.21 | 0.30% | 69.58 | 72.07 | 69.47 | 3,363,776 |
19 4월(4) 2024 | 71.15 | 1.99 | 2.88% | 71.78 | 73.25 | 69.25 | 4,730,906 |
18 4월(4) 2024 | 69.16 | -1.48 | -2.10% | 72.20 | 73.39 | 67.95 | 3,597,595 |
17 4월(4) 2024 | 70.64 | 0.81 | 1.16% | 68.80 | 71.3392 | 68.3694 | 4,279,121 |
16 4월(4) 2024 | 69.83 | -5.16 | -6.88% | 74.72 | 75.20 | 69.12 | 5,890,578 |
13 4월(4) 2024 | 74.99 | -5.45 | -6.78% | 78.66 | 79.09 | 74.26 | 4,135,680 |
12 4월(4) 2024 | 80.44 | -0.08 | -0.10% | 79.84 | 81.48 | 76.92 | 4,824,997 |
11 4월(4) 2024 | 80.52 | -3.16 | -3.78% | 80.22 | 83.28 | 79.50 | 3,409,198 |
10 4월(4) 2024 | 83.68 | 1.01 | 1.22% | 83.84 | 84.55 | 80.48 | 2,614,080 |
09 4월(4) 2024 | 82.67 | -1.17 | -1.40% | 85.72 | 86.86 | 82.64 | 2,048,480 |
06 4월(4) 2024 | 83.84 | 1.40 | 1.70% | 81.22 | 84.60 | 80.92 | 2,104,195 |
05 4월(4) 2024 | 82.44 | 0.04 | 0.05% | 83.85 | 86.57 | 82.00 | 3,731,713 |
04 4월(4) 2024 | 82.40 | -0.47 | -0.57% | 81.56 | 84.31 | 80.8154 | 2,132,012 |
03 4월(4) 2024 | 82.87 | -3.92 | -4.52% | 82.5546 | 83.77 | 81.43 | 2,644,556 |