CVNA: Carvana Co.

As of Friday, May 30th, 2025

$ 319.65

-- 0 0%

Open: 319.65
High: 319.65
Low: 319.65
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 319.65

-0.66 -0.21%

Open: 323.57
High: 323.57
Low: 315.66
Volume: 2,091,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 323.57 323.57 315.66 319.65 2,091,891 -0.66 -0.21
2025-05-28 316.90 323.13 313.00 320.31 3,423,244 +7.40 +2.36
2025-05-27 311.37 313.34 304.79 312.91 3,100,766 +8.80 +2.89
2025-05-23 297.50 308.04 295.09 304.11 2,538,875 +1.86 +0.62
2025-05-22 291.99 304.39 290.00 302.25 3,644,971 +10.16 +3.48
2025-05-21 294.17 298.49 291.30 292.09 3,961,893 -10.20 -3.37
2025-05-20 301.90 302.62 293.11 302.29 3,927,159 -2.92 -0.96
2025-05-19 294.50 306.98 293.06 305.21 3,751,702 +5.32 +1.77
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 323.57
On 2025-05-29		 290.00
On 2025-05-22		 27.56 9.44 304.39
On 2025-05-22		 304.39
On 2025-05-22		 0.00 311.85
10D 323.57
On 2025-05-29		 290.00
On 2025-05-22		 14.13 4.62 306.98
On 2025-05-19		 290.00
On 2025-05-22		 -5.53 305.61
20D 323.57
On 2025-05-29		 245.00
On 2025-05-01		 75.30 30.82 293.62
On 2025-05-08		 267.18
On 2025-05-12		 -9.00 288.72
WTD 323.57
On 2025-05-29		 304.79
On 2025-05-27		 15.54 5.11 313.34
On 2025-05-27		 313.34
On 2025-05-27		 0.00 317.62
MTD 323.57
On 2025-05-29		 245.00
On 2025-05-01		 75.30 30.82 293.62
On 2025-05-08		 267.18
On 2025-05-12		 -9.00 288.72
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,043,296
KO

The Coca-Cola Company

71.95 +0.46 +0.64 2,782,344
PFE

Pfizer Inc.

23.52 +0.07 +0.28 6,890,737
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,648,566
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,188.68 -27.05 -0.06 158,429,589
DJTA

Dow Jones Transportation Average

14,697.99 -47.39 -0.32 35,654,473
SPX

S&P 500 Index

5,898.67 -13.50 -0.23
OEX

S&P 100 Index

2,879.40 -6.20 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,306.54 -57.41 -0.27
NYA

NYSE Composite Index

19,732.26 -11.59 -0.06
XAX

NYSE AMEX Composite Index

5,196.26 -15.86 -0.30
RUI

RUSSELL 1000 Index

3,228.18 -7.39 -0.23
RUT

Russell 2000 Index

2,068.46 -6.32 -0.30
RUA

Russell 3000 Index

3,352.55 -7.79 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.03 -17.02 -0.17
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

319.65 0.00 0.00