Stockscreener 앱 받기
63.73
0.84%
0.53
시간 외 거래:
63.67
-0.06
-0.09%
Carvana Co 주식 (CVNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $64.46 | $62.84 | $1.62 | 6,795,453.0 | +0.84% |
| 2026-10-08 | $63.65 | $61.42 | $2.23 | 7,687,250.0 | +0.70% |
| 2026-10-07 | $63.64 | $62.01 | $1.63 | 6,563,068.0 | -1.75% |
| 2026-10-06 | $65.28 | $62.68 | $2.60 | 4,661,451.0 | +0.25% |
| 2026-10-05 | $65.12 | $63.07 | $2.05 | 6,993,151.0 | -0.08% |
| 2026-10-02 | $66.02 | $63.21 | $2.81 | 8,865,578.0 | +1.16% |
| 2026-10-01 | $63.29 | $58.92 | $4.37 | 11,324,986.0 | +0.80% |
| 2026-09-30 | $64.52 | $62.25 | $2.27 | 7,245,731.0 | -1.70% |
| 2026-09-29 | $64.69 | $61.95 | $2.74 | 10,102,338.0 | +5.21% |
| 2026-09-28 | $64.22 | $59.65 | $4.57 | 15,475,529.0 | -7.06% |
| 2026-09-25 | $65.48 | $63.40 | $2.08 | 4,217,893.0 | +1.37% |
| 2026-09-24 | $64.53 | $62.45 | $2.09 | 6,892,204.0 | +0.36% |
| 2026-09-23 | $65.04 | $62.15 | $2.89 | 8,567,192.0 | -2.22% |
| 2026-09-22 | $69.20 | $65.27 | $3.93 | 5,988,877.0 | -2.65% |
| 2026-09-21 | $68.01 | $65.44 | $2.57 | 5,438,374.0 | +3.18% |
| 2026-09-18 | $66.57 | $64.75 | $1.82 | 14,474,948.0 | -1.11% |
| 2026-09-17 | $67.72 | $65.42 | $2.30 | 6,449,977.0 | +0.67% |
| 2026-09-16 | $67.75 | $64.84 | $2.91 | 8,547,909.0 | -2.24% |
| 2026-09-15 | $71.17 | $66.58 | $4.59 | 7,960,618.0 | -5.60% |
| 2026-09-14 | $71.18 | $68.84 | $2.34 | 5,958,744.0 | +2.47% |
| 2026-09-11 | $71.89 | $69.04 | $2.85 | 5,875,762.0 | -1.59% |
| 2026-09-10 | $72.88 | $69.98 | $2.89 | 6,813,613.0 | -4.26% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $66.02 | $58.92 | $7.10 | 52,890,937.0 | +1.90% |
| 2026-09 | $76.44 | $59.65 | $16.79 | 154,148,077.0 | -14.87% |
| 2026-08 | $76.80 | $62.10 | $14.70 | 180,564,981.0 | +17.81% |
| 2026-07 | $72.77 | $56.12 | $16.65 | 228,825,425.0 | -5.26% |
| 2026-06 | $73.55 | $61.03 | $12.52 | 244,728,062.0 | -9.84% |
| 2026-05 | $81.95 | $61.09 | $20.86 | 219,259,452.0 | -7.78% |
| 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 | $57.01 | $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 | $17.50 | 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% |
0.95%
0.47%
자본화:
|
볼륨(24시간):