Stockscreener 앱 받기
340.12
2.62%
8.68
시간 외 거래:
339.99
-0.13
-0.04%
Carvana Co 주식 (CVNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $340.9 | $332.3 | $8.64 | 3,447,212.0 | +2.62% |
| 2025-06-02 | $332.0 | $316.4 | $15.59 | 3,596,645.0 | +1.31% |
| 2025-05-30 | $327.8 | $316.2 | $11.56 | 4,461,031.0 | +2.35% |
| 2025-05-29 | $323.6 | $315.7 | $7.91 | 2,092,393.0 | -0.21% |
| 2025-05-28 | $323.1 | $313.0 | $10.13 | 3,485,999.0 | +2.36% |
| 2025-05-27 | $313.3 | $304.8 | $8.55 | 3,102,132.0 | +2.89% |
| 2025-05-23 | $308.0 | $295.1 | $12.95 | 2,538,687.0 | +0.62% |
| 2025-05-22 | $304.4 | $290.0 | $14.39 | 3,644,706.0 | +3.48% |
| 2025-05-21 | $298.5 | $291.3 | $7.19 | 4,014,150.0 | -3.37% |
| 2025-05-20 | $302.6 | $293.1 | $9.51 | 3,930,055.0 | -0.96% |
| 2025-05-19 | $307.0 | $293.1 | $13.92 | 3,751,424.0 | +1.77% |
| 2025-05-16 | $304.1 | $294.2 | $9.92 | 3,652,606.0 | +0.84% |
| 2025-05-15 | $304.0 | $293.7 | $10.28 | 3,293,167.0 | -2.66% |
| 2025-05-14 | $311.9 | $296.7 | $15.20 | 6,474,929.0 | +4.25% |
| 2025-05-13 | $299.0 | $278.5 | $20.51 | 5,882,736.0 | +4.81% |
| 2025-05-12 | $279.9 | $267.2 | $12.69 | 4,084,421.0 | +4.29% |
| 2025-05-09 | $284.2 | $267.6 | $16.62 | 7,965,281.0 | -6.10% |
| 2025-05-08 | $293.6 | $270.0 | $23.62 | 9,205,510.0 | +10.17% |
| 2025-05-07 | $263.0 | $255.8 | $7.21 | 5,287,562.0 | +0.14% |
| 2025-05-06 | $261.0 | $253.5 | $7.48 | 2,830,824.0 | -0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $340.9 | $316.4 | $24.53 | 10,491,069.0 | +3.96% |
| 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% |
Carvana Co 주식 (CVNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.33%
자본화:
|
볼륨(24시간):