Stockscreener 앱 받기
259.57
0.96%
2.47
시간 외 거래:
259.59
0.02
+0.01%
Carvana Co 주식 (CVNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $262.5 | $253.8 | $8.70 | 2,121,396.0 | +0.96% |
| 2025-05-02 | $258.8 | $250.9 | $7.93 | 2,195,480.0 | +2.08% |
| 2025-05-01 | $264.2 | $245.0 | $19.17 | 4,373,922.0 | +3.08% |
| 2025-04-30 | $244.8 | $229.4 | $15.36 | 2,662,498.0 | +0.31% |
| 2025-04-29 | $244.2 | $237.0 | $7.22 | 1,675,218.0 | +0.85% |
| 2025-04-28 | $243.4 | $235.5 | $7.89 | 2,526,214.0 | +1.85% |
| 2025-04-25 | $242.8 | $234.4 | $8.43 | 2,946,665.0 | +0.91% |
| 2025-04-24 | $236.8 | $220.0 | $16.78 | 3,765,829.0 | +6.37% |
| 2025-04-23 | $225.2 | $213.4 | $11.79 | 5,231,952.0 | +4.24% |
| 2025-04-22 | $220.0 | $203.5 | $16.50 | 4,756,386.0 | +8.23% |
| 2025-04-21 | $212.2 | $194.0 | $18.17 | 3,388,267.0 | -7.37% |
| 2025-04-17 | $216.8 | $208.6 | $8.24 | 2,435,891.0 | +1.01% |
| 2025-04-16 | $212.9 | $200.5 | $12.39 | 2,426,793.0 | -2.11% |
| 2025-04-15 | $220.5 | $209.0 | $11.51 | 5,196,585.0 | +4.44% |
| 2025-04-14 | $215.6 | $197.9 | $17.74 | 2,742,286.0 | -0.71% |
| 2025-04-11 | $207.0 | $192.6 | $14.42 | 3,908,970.0 | +1.25% |
| 2025-04-10 | $209.0 | $193.5 | $15.45 | 6,451,141.0 | -7.61% |
| 2025-04-09 | $221.9 | $174.0 | $47.94 | 10,796,855.0 | +25.02% |
| 2025-04-08 | $197.4 | $171.8 | $25.64 | 7,539,768.0 | +5.03% |
| 2025-04-07 | $188.3 | $148.2 | $40.05 | 6,904,999.0 | +3.26% |
Carvana Co 주식 (CVNA) 연도별 가격 이력
이 심층 분석에서는 Carvana Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carvana Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carvana Co 주식 (CVNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $264.2 | $245.0 | $19.17 | 10,812,194.0 | +6.23% |
| 2025-04 | $244.8 | $148.2 | $96.51 | 103,907,845.0 | +16.87% |
| 2025-03 | $237.9 | $161.6 | $76.23 | 106,705,748.0 | -10.30% |
| 2025-02 | $292.8 | $207.8 | $84.99 | 72,085,861.0 | -5.81% |
| 2025-01 | $256.0 | $175.4 | $80.57 | 85,252,767.0 | +21.70% |
Carvana Co 주식 (CVNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $262.6 | $204.3 | $58.29 | 46,982,907.0 | -19.15% |
| 2024-11 | $268.3 | $219.7 | $48.63 | 52,991,907.0 | +5.30% |
| 2024-10 | $259.4 | $171.8 | $87.57 | 69,175,521.0 | +42.04% |
| 2024-09 | $176.3 | $124.4 | $51.94 | 65,724,850.0 | +15.60% |
| 2024-08 | $159.8 | $118.5 | $41.35 | 80,194,038.0 | +13.05% |
| 2024-07 | $147.2 | $120.0 | $27.20 | 90,788,643.0 | +3.50% |
| 2024-06 | $136.9 | $97.55 | $39.37 | 93,765,432.0 | +28.75% |
| 2024-05 | $129.0 | $82.00 | $47.00 | 111,617,365.0 | +20.57% |
| 2024-04 | $88.48 | $67.61 | $20.87 | 80,192,132.0 | -5.68% |
| 2024-03 | $94.04 | $74.42 | $19.62 | 105,658,062.0 | +15.78% |
| 2024-02 | $83.37 | $40.21 | $43.16 | 194,618,389.0 | +76.34% |
| 2024-01 | $51.62 | $40.62 | $11.00 | 114,791,754.0 | -18.66% |
Carvana Co 주식 (CVNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.59 | $29.84 | $32.75 | 241,512,277.0 | +69.03% |
| 2023-11 | $36.47 | $25.09 | $11.38 | 178,560,398.0 | +16.00% |
| 2023-10 | $42.41 | $26.91 | $15.50 | 136,537,219.0 | -35.68% |
| 2023-09 | $56.80 | $38.26 | $18.54 | 196,992,135.0 | -16.62% |
| 2023-08 | $53.31 | $36.42 | $16.89 | 268,641,686.0 | +9.58% |
| 2023-07 | $57.19 | $23.43 | $33.76 | 665,089,634.0 | +77.28% |
| 2023-06 | $29.13 | $13.16 | $15.97 | 806,742,280.0 | +100.62% |
| 2023-05 | $14.07 | $6.70 | $7.37 | 502,964,922.0 | +86.17% |
| 2023-04 | $10.85 | $6.86 | $3.99 | 174,618,479.0 | -29.11% |
| 2023-03 | $10.38 | $6.45 | $3.93 | 297,149,151.0 | +3.93% |
| 2023-02 | $19.87 | $7.55 | $12.32 | 715,992,802.0 | -7.37% |
| 2023-01 | $11.18 | $4.23 | $6.95 | 632,525,023.0 | +114.56% |
0.71%
0.65%
자본화:
|
볼륨(24시간):