ストックスクリーナーアプリを入手
248.38
1.59%
3.88
アフターアワーズ：
248.28
-0.10
-0.04%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $249.7 | $243.5 | $6.20 | 1,518,316.0 | +1.59% |
| 2024-11-20 | $254.0 | $243.8 | $10.24 | 1,787,215.0 | -1.98% |
| 2024-11-19 | $250.7 | $240.0 | $10.65 | 1,741,362.0 | +1.94% |
| 2024-11-18 | $247.1 | $240.9 | $6.19 | 1,557,794.0 | +1.53% |
| 2024-11-15 | $242.7 | $235.2 | $7.50 | 1,978,520.0 | +0.23% |
| 2024-11-14 | $245.2 | $239.3 | $5.99 | 1,759,443.0 | +0.19% |
| 2024-11-13 | $249.3 | $237.6 | $11.66 | 1,898,801.0 | -2.74% |
| 2024-11-12 | $250.6 | $243.3 | $7.27 | 1,824,335.0 | -1.32% |
| 2024-11-11 | $254.8 | $246.8 | $7.99 | 2,445,357.0 | +2.34% |
| 2024-11-08 | $245.9 | $239.2 | $6.74 | 1,924,144.0 | +1.21% |
| 2024-11-07 | $244.8 | $238.5 | $6.38 | 2,341,454.0 | +1.05% |
| 2024-11-06 | $245.0 | $233.7 | $11.34 | 2,912,517.0 | +1.38% |
| 2024-11-05 | $236.4 | $229.1 | $7.29 | 2,466,727.0 | +4.25% |
| 2024-11-04 | $229.2 | $219.7 | $9.47 | 3,887,256.0 | -1.31% |
| 2024-11-01 | $248.5 | $228.1 | $20.45 | 5,703,585.0 | -7.37% |
| 2024-10-31 | $259.4 | $233.3 | $26.11 | 13,456,221.0 | +19.29% |
| 2024-10-30 | $214.0 | $207.2 | $6.78 | 5,383,062.0 | -0.69% |
| 2024-10-29 | $209.2 | $202.7 | $6.54 | 2,302,139.0 | +1.81% |
| 2024-10-28 | $208.3 | $204.2 | $4.15 | 2,765,718.0 | +1.23% |
| 2024-10-25 | $203.7 | $197.6 | $6.15 | 2,521,292.0 | +1.15% |
| 2024-10-24 | $203.2 | $196.3 | $6.91 | 2,923,200.0 | +1.46% |
| 2024-10-23 | $200.5 | $194.1 | $6.36 | 2,507,303.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $254.8 | $219.7 | $35.13 | 37,265,142.0 | +0.43% |
| 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% |
5.18%
大文字化:
|
ボリューム (24 時間):