CVNA: Carvana Co.

As of Friday, January 10th, 2025

$ 193.06

-3.94 -2.00%

Open: 193.00
High: 194.04
Low: 186.46
Volume: 3,164,270
Previous Close on Wednesday, January 8th, 2025

$ 197.00

-1.35 -0.68%

Open: 203.45
High: 203.45
Low: 192.53
Volume: 4,476,253

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 187.97 193.28 179.79 188.85 9,362,727 +11.69 +6.60
2025-01-03 188.20 197.50 175.42 177.16 11,666,934 -22.40 -11.22
2025-01-02 200.71 212.89 186.86 199.56 9,383,844 -3.80 -1.87
2024-12-31 210.02 210.96 199.05 203.36 3,279,101 -7.19 -3.41
2024-12-30 210.82 212.51 204.31 210.55 2,649,434 -4.54 -2.11
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 207.08
On 2025-01-07		 175.42
On 2025-01-03		 -6.50 -3.26 207.08
On 2025-01-07		 186.46
On 2025-01-10		 -9.96 190.88
10D 226.68
On 2024-12-26		 175.42
On 2025-01-03		 -30.83 -13.77 226.68
On 2024-12-26		 175.42
On 2025-01-03		 -22.61 200.70
20D 258.49
On 2024-12-16		 175.42
On 2025-01-03		 -43.46 -18.37 258.49
On 2024-12-16		 175.42
On 2025-01-03		 -32.14 219.52
WTD 207.08
On 2025-01-07		 179.79
On 2025-01-06		 15.90 8.97 207.08
On 2025-01-07		 186.46
On 2025-01-10		 -9.96 194.32
MTD 212.89
On 2025-01-02		 175.42
On 2025-01-03		 -10.30 -5.06 212.89
On 2025-01-02		 175.42
On 2025-01-03		 -17.60 192.33
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

193.06 -3.94 -2.00 3,164,270