CVNA: Carvana Co.

As of Tuesday, April 29th, 2025

$ 243.59

+2.06 +0.85%

Open: 240.74
High: 244.23
Low: 237.01
Volume: 1,675,876
Previous Close on Monday, April 28th, 2025

$ 241.53

+4.38 +1.85%

Open: 239.04
High: 243.43
Low: 235.54
Volume: 2,513,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 240.74 244.23 237.01 243.59 1,675,876 +2.06 +0.85
2025-04-28 239.04 243.43 235.54 241.53 2,513,255 +4.38 +1.85
2025-04-25 235.29 242.79 234.36 237.15 2,945,671 +2.13 +0.91
2025-04-24 222.62 236.79 220.00 235.02 3,763,070 +14.08 +6.37
2025-04-23 223.69 225.23 213.44 220.94 5,219,622 +8.99 +4.24
2025-04-22 204.10 220.00 203.50 211.95 4,798,726 +16.12 +8.23
2025-04-21 209.13 212.19 194.02 195.83 3,388,383 -15.58 -7.37
2025-04-17 210.22 216.80 208.56 211.41 2,434,627 +2.11 +1.01
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 244.23
On 2025-04-29		 213.44
On 2025-04-23		 31.64 14.93 225.23
On 2025-04-23		 225.23
On 2025-04-23		 0.00 235.65
10D 244.23
On 2025-04-29		 194.02
On 2025-04-21		 38.86 18.98 220.50
On 2025-04-15		 194.02
On 2025-04-21		 -12.01 222.05
20D 244.23
On 2025-04-29		 148.25
On 2025-04-07		 34.51 16.51 230.76
On 2025-04-02		 148.25
On 2025-04-07		 -35.76 209.15
WTD 244.23
On 2025-04-29		 235.54
On 2025-04-28		 6.44 2.72 243.43
On 2025-04-28		 243.43
On 2025-04-28		 0.00 242.56
MTD 244.23
On 2025-04-29		 148.25
On 2025-04-07		 34.51 16.51 230.76
On 2025-04-02		 148.25
On 2025-04-07		 -35.76 209.15
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
COTY

Coty Inc.

5.02 +0.04 +0.80 4,174,916
CVNA

Carvana Co.

243.59 +2.06 +0.85 1,675,876