Stockscreener 앱 받기
66.02
1.71%
-1.15
시간 외 거래:
66.14
0.12
+0.18%
Carvana Co 주식 (CVNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $68.65 | $65.73 | $2.92 | 9,421,334.0 | -1.71% |
| 2026-05-15 | $69.60 | $65.84 | $3.76 | 11,142,433.0 | -3.39% |
| 2026-05-14 | $70.40 | $68.50 | $1.90 | 6,911,660.0 | -0.53% |
| 2026-05-13 | $73.45 | $69.00 | $4.45 | 12,094,750.0 | -5.18% |
| 2026-05-12 | $76.88 | $73.27 | $3.61 | 7,843,827.0 | -3.29% |
| 2026-05-11 | $78.38 | $74.52 | $3.86 | 7,035,798.0 | -2.19% |
| 2026-05-08 | $81.95 | $76.43 | $5.52 | 6,919,365.0 | -2.58% |
| 2026-05-07 | $80.61 | $77.58 | $3.03 | 9,923,605.0 | +2.73% |
| 2026-05-06 | $80.99 | $76.29 | $4.69 | 12,927,725.0 | +2.71% |
| 2026-05-05 | $79.05 | $75.54 | $3.51 | 10,713,720.0 | +0.67% |
| 2026-05-04 | $77.60 | $73.50 | $4.10 | 12,200,055.0 | -1.58% |
| 2026-05-01 | $80.01 | $75.49 | $4.52 | 21,797,480.0 | -3.34% |
| 2026-04-30 | $83.91 | $74.32 | $9.60 | 28,878,750.0 | -0.20% |
| 2026-04-29 | $82.04 | $78.61 | $3.42 | 16,046,650.0 | -2.42% |
| 2026-04-28 | $81.45 | $78.88 | $2.57 | 7,948,890.0 | -0.08% |
| 2026-04-27 | $82.41 | $79.95 | $2.46 | 8,889,490.0 | -0.57% |
| 2026-04-24 | $82.04 | $78.71 | $3.32 | 7,963,665.0 | +1.50% |
| 2026-04-23 | $82.80 | $78.81 | $3.99 | 9,261,680.0 | -3.30% |
| 2026-04-22 | $83.38 | $81.00 | $2.38 | 10,447,660.0 | +3.96% |
| 2026-04-21 | $82.48 | $79.30 | $3.17 | 12,189,140.0 | -0.27% |
Carvana Co 주식 (CVNA) 연도별 가격 이력
이 심층 분석에서는 Carvana Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carvana Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carvana Co 주식 (CVNA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $81.95 | $65.73 | $16.22 | 138,353,086.0 | -16.60% |
| 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% |
Carvana Co 주식 (CVNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Carvana Co 주식 (CVNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.50%
1.13%
자본화:
|
볼륨(24시간):