ストックスクリーナーアプリを入手
391.89
3.63%
13.73
アフターアワーズ：
391.11
-0.78
-0.20%
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 |
|---|---|---|---|---|---|
| 2025-09-19 | $393.0 | $380.9 | $12.10 | 5,371,064.0 | +3.63% |
| 2025-09-18 | $397.0 | $376.6 | $20.35 | 3,877,629.0 | +0.03% |
| 2025-09-17 | $379.8 | $368.6 | $11.19 | 3,462,972.0 | +3.69% |
| 2025-09-16 | $367.1 | $359.4 | $7.70 | 1,177,736.0 | -0.21% |
| 2025-09-15 | $369.4 | $360.6 | $8.89 | 1,472,212.0 | +0.99% |
| 2025-09-12 | $370.5 | $349.1 | $21.47 | 2,872,639.0 | +2.13% |
| 2025-09-11 | $367.7 | $352.6 | $15.10 | 3,505,233.0 | -2.98% |
| 2025-09-10 | $381.9 | $363.0 | $18.86 | 2,657,861.0 | -2.63% |
| 2025-09-09 | $376.2 | $368.4 | $7.79 | 2,035,246.0 | +0.75% |
| 2025-09-08 | $378.3 | $364.5 | $13.82 | 1,696,129.0 | +0.90% |
| 2025-09-05 | $377.5 | $356.5 | $21.02 | 2,206,726.0 | -0.35% |
| 2025-09-04 | $372.0 | $358.0 | $14.04 | 1,405,861.0 | +2.17% |
| 2025-09-03 | $371.6 | $359.9 | $11.64 | 1,469,322.0 | -1.11% |
| 2025-09-02 | $369.3 | $354.1 | $15.21 | 2,138,316.0 | -1.49% |
| 2025-08-29 | $378.5 | $366.2 | $12.32 | 1,835,502.0 | -1.45% |
| 2025-08-28 | $377.4 | $369.8 | $7.55 | 1,493,997.0 | +2.73% |
| 2025-08-27 | $374.0 | $367.4 | $6.63 | 1,723,247.0 | -1.30% |
| 2025-08-26 | $372.4 | $357.8 | $14.60 | 2,287,757.0 | +2.70% |
| 2025-08-25 | $368.4 | $353.0 | $15.38 | 3,346,725.0 | +1.29% |
| 2025-08-22 | $362.9 | $336.6 | $26.24 | 3,325,591.0 | +5.53% |
| 2025-08-21 | $341.5 | $331.5 | $9.95 | 1,607,533.0 | +0.14% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $397.0 | $349.1 | $47.89 | 40,720,010.0 | +5.37% |
| 2025-08 | $384.3 | $318.2 | $66.09 | 56,876,613.0 | -4.68% |
| 2025-07 | $413.3 | $325.9 | $87.47 | 64,453,028.0 | +15.79% |
| 2025-06 | $351.4 | $283.7 | $67.76 | 77,649,756.0 | +3.00% |
| 2025-05 | $327.8 | $245.0 | $82.75 | 88,388,411.0 | +33.89% |
| 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% |
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 | $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% |
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% |
1.39%
大文字化:
|
ボリューム (24 時間):