ストックスクリーナーアプリを入手
64.24
1.53%
1.04
Carvana Co (CVNA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-09 | $64.25 | $62.84 | $1.41 | 1,293,490.0 | +1.54% |
| 2026-10-08 | $63.65 | $61.42 | $2.23 | 7,685,676.0 | +0.70% |
| 2026-10-07 | $63.64 | $62.01 | $1.63 | 6,552,888.0 | -1.75% |
| 2026-10-06 | $65.28 | $62.68 | $2.60 | 4,648,793.0 | +0.25% |
| 2026-10-05 | $65.12 | $63.07 | $2.05 | 6,978,578.0 | -0.08% |
| 2026-10-02 | $66.02 | $63.21 | $2.81 | 8,830,162.0 | +1.16% |
| 2026-10-01 | $63.29 | $58.92 | $4.37 | 11,277,634.0 | +0.80% |
| 2026-09-30 | $64.50 | $62.25 | $2.25 | 7,177,522.0 | -1.70% |
| 2026-09-29 | $64.69 | $61.95 | $2.74 | 10,102,398.0 | +5.21% |
| 2026-09-28 | $64.22 | $59.65 | $4.57 | 15,468,294.0 | -7.06% |
| 2026-09-25 | $65.48 | $63.40 | $2.08 | 4,215,264.0 | +1.37% |
| 2026-09-24 | $64.53 | $62.45 | $2.09 | 6,893,426.0 | +0.36% |
| 2026-09-23 | $65.04 | $62.15 | $2.89 | 8,560,757.0 | -2.22% |
| 2026-09-22 | $69.20 | $65.27 | $3.93 | 5,976,800.0 | -2.65% |
| 2026-09-21 | $68.01 | $65.44 | $2.57 | 5,438,374.0 | +3.18% |
| 2026-09-18 | $66.57 | $64.75 | $1.82 | 14,474,948.0 | -1.11% |
| 2026-09-17 | $67.72 | $65.42 | $2.30 | 6,449,977.0 | +0.67% |
| 2026-09-16 | $67.75 | $64.84 | $2.91 | 8,547,909.0 | -2.24% |
| 2026-09-15 | $71.17 | $66.58 | $4.59 | 7,960,618.0 | -5.60% |
| 2026-09-14 | $71.18 | $68.84 | $2.34 | 5,958,744.0 | +2.47% |
| 2026-09-11 | $71.89 | $69.04 | $2.85 | 5,875,762.0 | -1.59% |
| 2026-09-10 | $72.88 | $69.98 | $2.89 | 6,813,613.0 | -4.26% |
| 2026-09-09 | $76.37 | $73.16 | $3.21 | 6,068,214.0 | -1.75% |
Carvana Co (CVNA) 株の年ごとの株価履歴
この詳細な分析では、Carvana Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCVNA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Carvana Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCarvana Co (CVNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $66.02 | $58.92 | $7.10 | 47,267,221.0 | +2.61% |
| 2026-09 | $76.44 | $59.65 | $16.79 | 154,052,774.0 | -14.87% |
| 2026-08 | $76.80 | $62.10 | $14.70 | 180,564,981.0 | +17.81% |
| 2026-07 | $72.77 | $56.12 | $16.65 | 228,825,425.0 | -5.26% |
| 2026-06 | $73.55 | $61.03 | $12.52 | 244,728,062.0 | -9.84% |
| 2026-05 | $81.95 | $61.09 | $20.86 | 219,259,452.0 | -7.78% |
| 2026-04 | $83.91 | $58.94 | $24.97 | 280,300,420.0 | +25.90% |
| 2026-03 | $66.41 | $54.46 | $11.95 | 313,947,355.0 | -5.92% |
| 2026-02 | $83.97 | $62.68 | $21.29 | 465,464,615.0 | -16.69% |
| 2026-01 | $97.38 | $74.91 | $22.47 | 398,921,665.0 | -4.95% |
2025年のCarvana Co (CVNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $97.07 | $73.91 | $23.15 | 559,468,830.0 | +14.70% |
| 2025-11 | $75.15 | $57.00 | $18.15 | 295,947,045.0 | +22.17% |
| 2025-10 | $80.20 | $59.62 | $20.58 | 390,164,970.0 | -18.74% |
| 2025-09 | $79.39 | $69.81 | $9.58 | 268,632,260.0 | +1.43% |
| 2025-08 | $76.85 | $63.63 | $13.22 | 284,383,065.0 | -4.68% |
| 2025-07 | $82.67 | $65.17 | $17.49 | 322,265,140.0 | +15.79% |
| 2025-06 | $70.29 | $56.73 | $13.55 | 388,248,780.0 | +3.00% |
| 2025-05 | $65.55 | $49.00 | $16.55 | 441,942,055.0 | +33.89% |
| 2025-04 | $48.95 | $29.65 | $19.30 | 519,539,225.0 | +16.87% |
| 2025-03 | $47.57 | $32.33 | $15.25 | 533,528,740.0 | -10.30% |
| 2025-02 | $58.57 | $41.57 | $17.00 | 360,429,305.0 | -5.81% |
| 2025-01 | $51.20 | $35.08 | $16.11 | 426,263,835.0 | +21.70% |
2024年のCarvana Co (CVNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $52.52 | $40.86 | $11.66 | 234,914,535.0 | -19.15% |
| 2024-11 | $53.67 | $43.94 | $9.73 | 264,959,535.0 | +5.30% |
| 2024-10 | $51.88 | $34.36 | $17.51 | 345,877,605.0 | +42.04% |
| 2024-09 | $35.27 | $24.88 | $10.39 | 328,624,250.0 | +15.60% |
| 2024-08 | $31.97 | $23.70 | $8.27 | 400,970,190.0 | +13.05% |
| 2024-07 | $29.45 | $24.01 | $5.44 | 453,943,215.0 | +3.50% |
| 2024-06 | $27.38 | $19.51 | $7.87 | 468,827,160.0 | +28.75% |
| 2024-05 | $25.80 | $16.40 | $9.40 | 558,086,825.0 | +20.57% |
| 2024-04 | $17.70 | $13.52 | $4.17 | 400,960,660.0 | -5.68% |
| 2024-03 | $18.81 | $14.88 | $3.92 | 528,290,310.0 | +15.78% |
| 2024-02 | $16.67 | $8.04 | $8.63 | 973,091,945.0 | +76.34% |
| 2024-01 | $10.32 | $8.12 | $2.20 | 573,958,770.0 | -18.66% |
0.04%
1.01%
大文字化:
|
ボリューム (24 時間):