CVNA: Carvana Co.

As of Friday, January 17th, 2025

$ 230.49

-1.43 -0.62%

Open: 231.68
High: 233.60
Low: 225.17
Volume: 3,064,669
Previous Close on Thursday, January 16th, 2025

$ 231.92

+17.88 +8.35%

Open: 218.23
High: 238.00
Low: 216.91
Volume: 8,027,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 231.68 233.60 225.17 230.49 3,062,323 -1.43 -0.62
2025-01-16 218.23 238.00 216.91 231.92 8,027,741 +17.88 +8.35
2025-01-15 202.31 214.04 199.01 214.04 4,342,742 +18.85 +9.66
2025-01-14 197.30 199.27 191.66 195.19 2,363,108 +0.68 +0.35
2025-01-13 189.19 194.60 188.55 194.51 2,920,785 +1.45 +0.75
2025-01-10 193.00 194.04 186.46 193.06 3,164,270 -3.94 -2.00
2025-01-08 203.45 203.45 192.53 197.00 4,476,253 -1.35 -0.68
2025-01-07 199.63 207.08 194.79 198.35 9,092,318 +9.50 +5.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 238.00
On 2025-01-16		 188.55
On 2025-01-13		 37.43 19.39 238.00
On 2025-01-16		 225.17
On 2025-01-17		 -5.39 213.23
10D 238.00
On 2025-01-16		 175.42
On 2025-01-03		 30.93 15.50 207.08
On 2025-01-07		 186.46
On 2025-01-10		 -9.96 202.06
20D 257.00
On 2024-12-18		 175.42
On 2025-01-03		 -23.21 -9.15 257.00
On 2024-12-18		 175.42
On 2025-01-03		 -31.74 210.01
WTD 238.00
On 2025-01-16		 188.55
On 2025-01-13		 37.43 19.39 238.00
On 2025-01-16		 225.17
On 2025-01-17		 -5.39 213.23
MTD 238.00
On 2025-01-16		 175.42
On 2025-01-03		 27.13 13.34 212.89
On 2025-01-02		 175.42
On 2025-01-03		 -17.60 201.83
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

230.49 -1.43 -0.62 3,064,669