ストックスクリーナーアプリを入手
224.46
0.66%
1.48
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $225.1 | $218.5 | $6.64 | 4,485,777.0 | +0.66% |
| 2024-12-19 | $245.3 | $221.9 | $23.43 | 4,420,777.0 | -4.31% |
| 2024-12-18 | $257.0 | $232.2 | $24.78 | 3,574,598.0 | -8.15% |
| 2024-12-17 | $256.6 | $250.8 | $5.80 | 2,170,262.0 | -0.81% |
| 2024-12-16 | $258.5 | $248.0 | $10.45 | 2,822,040.0 | +3.03% |
| 2024-12-13 | $249.4 | $243.5 | $5.94 | 1,216,045.0 | +0.19% |
| 2024-12-12 | $251.2 | $246.7 | $4.51 | 1,573,346.0 | -1.27% |
| 2024-12-11 | $251.8 | $237.7 | $14.09 | 2,691,812.0 | +6.10% |
| 2024-12-10 | $246.8 | $234.4 | $12.37 | 2,799,809.0 | -3.08% |
| 2024-12-09 | $257.0 | $243.8 | $13.15 | 2,211,611.0 | -2.86% |
| 2024-12-06 | $258.2 | $246.7 | $11.57 | 2,707,051.0 | -1.77% |
| 2024-12-05 | $262.6 | $255.2 | $7.39 | 1,565,775.0 | -1.69% |
| 2024-12-04 | $260.2 | $252.4 | $7.85 | 1,700,367.0 | +1.71% |
| 2024-12-03 | $256.9 | $251.0 | $5.90 | 1,643,134.0 | +0.32% |
| 2024-12-02 | $261.8 | $251.0 | $10.76 | 2,260,211.0 | -2.10% |
| 2024-11-29 | $262.0 | $257.1 | $4.94 | 1,421,098.0 | +2.14% |
| 2024-11-27 | $256.7 | $247.5 | $9.23 | 1,753,510.0 | -0.40% |
| 2024-11-26 | $260.8 | $254.6 | $6.22 | 1,700,904.0 | -1.84% |
| 2024-11-25 | $268.3 | $257.9 | $10.42 | 8,539,870.0 | +0.56% |
| 2024-11-22 | $263.6 | $249.0 | $14.59 | 3,829,699.0 | +4.42% |
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。
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 | $262.6 | $218.5 | $44.15 | 42,328,392.0 | -13.81% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $8.62 | $3.55 | $5.07 | 537,903,215.0 | -38.52% |
| 2022-11 | $16.07 | $6.50 | $9.57 | 514,424,885.0 | -43.02% |
| 2022-10 | $23.97 | $12.90 | $11.07 | 249,174,708.0 | -33.35% |
| 2022-09 | $42.49 | $20.00 | $22.49 | 175,812,177.0 | -38.47% |
| 2022-08 | $58.05 | $28.26 | $29.79 | 256,674,365.0 | +13.17% |
| 2022-07 | $29.60 | $19.45 | $10.15 | 222,880,521.0 | +29.10% |
| 2022-06 | $32.37 | $19.80 | $12.57 | 235,550,674.0 | -23.30% |
| 2022-05 | $60.94 | $25.69 | $35.25 | 319,377,859.0 | -49.21% |
| 2022-04 | $134.7 | $57.41 | $77.27 | 164,362,044.0 | -51.41% |
| 2022-03 | $150.8 | $97.70 | $53.14 | 104,552,938.0 | -20.72% |
| 2022-02 | $167.0 | $107.5 | $59.50 | 65,561,930.0 | -7.15% |
| 2022-01 | $240.6 | $130.2 | $110.3 | 83,681,285.0 | -30.08% |
0.05%
0.09%
大文字化:
|
ボリューム (24 時間):