ストックスクリーナーアプリを入手
117.50
0.36%
-0.43
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $118.9 | $115.5 | $3.45 | 2,720,080.0 | -0.36% |
| 2024-05-16 | $123.4 | $117.3 | $6.15 | 3,515,610.0 | -2.59% |
| 2024-05-15 | $123.5 | $117.7 | $5.77 | 3,754,038.0 | +0.10% |
| 2024-05-14 | $124.6 | $118.4 | $6.25 | 4,124,872.0 | +3.46% |
| 2024-05-13 | $122.9 | $116.6 | $6.29 | 4,317,819.0 | -0.09% |
| 2024-05-10 | $120.1 | $115.3 | $4.80 | 3,003,708.0 | -2.83% |
| 2024-05-09 | $121.2 | $112.7 | $8.52 | 3,298,500.0 | +5.24% |
| 2024-05-08 | $116.4 | $112.6 | $3.78 | 3,543,944.0 | -1.92% |
| 2024-05-07 | $124.3 | $116.4 | $7.87 | 5,103,224.0 | -5.13% |
| 2024-05-06 | $129.0 | $122.6 | $6.36 | 7,040,124.0 | +1.07% |
| 2024-05-03 | $124.2 | $115.8 | $8.41 | 8,399,653.0 | +4.44% |
| 2024-05-02 | $122.3 | $111.5 | $10.85 | 24,178,644.0 | +33.77% |
| 2024-05-01 | $91.12 | $82.00 | $9.12 | 12,946,214.0 | +5.03% |
| 2024-04-30 | $83.63 | $80.07 | $3.56 | 3,884,600.0 | -1.00% |
| 2024-04-29 | $88.48 | $83.35 | $5.13 | 4,738,985.0 | -0.65% |
| 2024-04-26 | $84.51 | $77.00 | $7.51 | 4,872,277.0 | +8.79% |
| 2024-04-25 | $77.53 | $71.39 | $6.14 | 3,235,119.0 | +2.85% |
| 2024-04-24 | $77.98 | $74.88 | $3.10 | 2,667,645.0 | -0.36% |
| 2024-04-23 | $77.53 | $72.06 | $5.47 | 4,314,236.0 | +5.85% |
| 2024-04-22 | $72.99 | $67.61 | $5.38 | 4,086,255.0 | +0.11% |
| 2024-04-19 | $72.07 | $69.47 | $2.60 | 3,318,229.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $129.0 | $82.00 | $47.00 | 88,666,510.0 | +41.70% |
| 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% |
0.22%
0.86%
大文字化:
|
ボリューム (24 時間):