Stockscreener 앱 받기
387.63
1.82%
-5.41
Carvana Co 주식 (CVNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $392.0 | $360.5 | $31.49 | 4,266,020.0 | -1.43% |
| 2026-02-04 | $407.6 | $366.5 | $41.04 | 4,349,580.0 | -4.22% |
| 2026-02-03 | $415.5 | $392.3 | $23.25 | 2,795,172.0 | +0.61% |
| 2026-02-02 | $419.0 | $391.0 | $28.00 | 2,237,461.0 | +1.69% |
| 2026-01-30 | $427.5 | $396.6 | $30.89 | 3,821,731.0 | -6.16% |
| 2026-01-29 | $445.0 | $413.3 | $31.70 | 6,885,181.0 | +4.24% |
| 2026-01-28 | $477.6 | $374.6 | $103.0 | 19,838,508.0 | -14.17% |
| 2026-01-27 | $484.8 | $463.0 | $21.78 | 3,466,450.0 | +0.85% |
| 2026-01-26 | $483.0 | $469.2 | $13.78 | 1,881,506.0 | +0.08% |
| 2026-01-23 | $486.9 | $462.4 | $24.44 | 2,457,868.0 | -1.07% |
| 2026-01-22 | $479.3 | $457.7 | $21.61 | 2,649,596.0 | +5.15% |
| 2026-01-21 | $457.9 | $442.1 | $15.80 | 3,501,533.0 | +2.88% |
| 2026-01-20 | $450.0 | $430.4 | $19.65 | 2,614,221.0 | -0.19% |
| 2026-01-16 | $464.5 | $442.2 | $22.32 | 2,831,807.0 | -3.85% |
| 2026-01-15 | $472.7 | $457.9 | $14.81 | 1,757,739.0 | +0.49% |
| 2026-01-14 | $474.5 | $450.8 | $23.74 | 3,128,328.0 | -2.12% |
| 2026-01-13 | $472.0 | $456.8 | $15.22 | 2,291,702.0 | +0.87% |
| 2026-01-12 | $471.0 | $455.3 | $15.70 | 2,163,115.0 | +0.31% |
| 2026-01-09 | $466.2 | $447.6 | $18.51 | 3,209,307.0 | +4.63% |
| 2026-01-08 | $457.6 | $433.1 | $24.43 | 3,010,696.0 | -1.82% |
| 2026-01-07 | $454.4 | $440.0 | $14.36 | 2,554,121.0 | +2.35% |
| 2026-01-06 | $442.8 | $427.8 | $14.98 | 2,849,024.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $419.0 | $360.5 | $58.50 | 13,648,233.0 | -3.42% |
| 2026-01 | $486.9 | $374.6 | $112.3 | 79,784,333.0 | -4.95% |
Carvana Co 주식 (CVNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $485.3 | $369.6 | $115.8 | 111,893,766.0 | +14.70% |
| 2025-11 | $375.8 | $285.0 | $90.75 | 59,189,409.0 | +22.17% |
| 2025-10 | $401.0 | $298.1 | $102.9 | 78,032,994.0 | -18.74% |
| 2025-09 | $397.0 | $349.1 | $47.89 | 53,726,452.0 | +1.43% |
| 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% |
Carvana Co 주식 (CVNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.98%
1.88%
자본화:
|
볼륨(24시간):