Comparing Back to the side-by-side chart ↗
Carvana Co (CVNA) — Historique des cours
Au 2026-10-30 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.93 | 69.84 | 66.43 | 68.29 | -0.03% | 16,968,992 |
| 2026-10-29 | 65.28 | 69.23 | 63.81 | 68.31 | +15.68% | 23,229,811 |
| 2026-10-28 | 58.64 | 60.45 | 57.94 | 59.05 | -0.30% | 16,823,211 |
| 2026-10-27 | 57.74 | 59.41 | 56.57 | 59.23 | +4.63% | 9,655,897 |
| 2026-10-26 | 57.87 | 58.55 | 55.91 | 56.61 | -2.08% | 8,897,087 |
| 2026-10-23 | 57.55 | 58.16 | 56.28 | 57.81 | -1.55% | 6,284,299 |
| 2026-10-22 | 58.75 | 59.96 | 58.44 | 58.72 | -0.79% | 7,990,723 |
| 2026-10-21 | 61.58 | 62.07 | 59.14 | 59.19 | -1.78% | 6,329,889 |
| 2026-10-20 | 58.17 | 60.98 | 57.90 | 60.26 | +2.64% | 5,190,849 |
| 2026-10-19 | 59.46 | 59.68 | 57.82 | 58.71 | -0.20% | 5,825,702 |
| 2026-10-16 | 60.85 | 62.22 | 58.34 | 58.83 | -2.95% | 8,282,689 |
| 2026-10-15 | 58.20 | 61.37 | 57.37 | 60.62 | +4.59% | 13,153,710 |
| 2026-10-14 | 59.23 | 59.78 | 56.27 | 57.96 | -4.02% | 12,415,520 |
| 2026-10-13 | 59.21 | 61.11 | 58.30 | 60.39 | +1.48% | 9,319,509 |
| 2026-10-12 | 63.73 | 65.09 | 59.37 | 59.51 | -6.62% | 9,188,845 |
| 2026-10-09 | 63.96 | 64.46 | 62.84 | 63.73 | +0.84% | 6,798,245 |
| 2026-10-08 | 61.69 | 63.65 | 61.42 | 63.20 | +0.70% | 7,687,249 |
| 2026-10-07 | 63.27 | 63.64 | 62.01 | 62.76 | -1.75% | 6,563,067 |
| 2026-10-06 | 64.47 | 65.28 | 62.68 | 63.88 | +0.25% | 4,661,451 |
| 2026-10-05 | 63.70 | 65.12 | 63.07 | 63.72 | -0.08% | 6,993,151 |
| 2026-10-02 | 64.33 | 66.02 | 63.21 | 63.77 | +1.16% | 8,865,578 |
| 2026-10-01 | 62.06 | 63.29 | 58.92 | 63.04 | +0.80% | 11,324,990 |
| 2026-09-30 | 64.06 | 64.52 | 62.25 | 62.54 | -1.70% | 7,245,730 |
| 2026-09-29 | 62.53 | 64.69 | 61.95 | 63.62 | +5.21% | 10,170,100 |
| 2026-09-28 | 63.68 | 64.22 | 59.65 | 60.47 | -7.06% | 15,475,530 |
| 2026-09-25 | 64.09 | 65.48 | 63.40 | 65.06 | +1.37% | 4,217,891 |
| 2026-09-24 | 63.65 | 64.53 | 62.45 | 64.18 | +0.36% | 6,971,750 |
| 2026-09-23 | 64.91 | 65.04 | 62.15 | 63.95 | -2.22% | 8,567,192 |
| 2026-09-22 | 68.42 | 69.20 | 65.27 | 65.40 | -2.65% | 5,988,877 |
| 2026-09-21 | 65.89 | 68.01 | 65.44 | 67.18 | +3.18% | 5,442,683 |
| 2026-09-18 | 65.94 | 66.57 | 64.75 | 65.11 | -1.11% | 14,451,380 |
| 2026-09-17 | 67.47 | 67.72 | 65.42 | 65.84 | +0.67% | 6,454,107 |
| 2026-09-16 | 67.65 | 67.75 | 64.84 | 65.40 | -2.24% | 8,558,138 |
| 2026-09-15 | 70.56 | 71.17 | 66.58 | 66.90 | -5.60% | 7,982,082 |
| 2026-09-14 | 69.30 | 71.18 | 68.84 | 70.87 | +2.47% | 5,961,337 |
| 2026-09-11 | 71.53 | 71.89 | 69.04 | 69.16 | -1.59% | 5,877,791 |
| 2026-09-10 | 71.91 | 72.88 | 69.98 | 70.28 | -4.26% | 6,816,460 |
| 2026-09-09 | 74.50 | 76.37 | 73.16 | 73.41 | -1.75% | 6,087,427 |
| 2026-09-08 | 75.00 | 75.53 | 73.01 | 74.72 | +0.17% | 5,806,293 |
| 2026-09-04 | 72.85 | 75.10 | 71.94 | 74.59 | +1.58% | 3,699,642 |
| 2026-09-03 | 75.05 | 76.44 | 72.89 | 73.43 | -0.98% | 5,867,556 |
| 2026-09-02 | 71.94 | 75.46 | 71.83 | 74.16 | +2.74% | 7,099,512 |
| 2026-09-01 | 72.11 | 72.26 | 70.64 | 72.18 | -1.74% | 5,621,670 |
| 2026-08-31 | 73.21 | 74.57 | 72.37 | 73.46 | -0.78% | 6,085,783 |
| 2026-08-28 | 74.47 | 76.23 | 73.78 | 74.04 | -0.07% | 4,623,483 |
| 2026-08-27 | 73.95 | 76.36 | 73.13 | 74.09 | +0.19% | 4,172,856 |
| 2026-08-26 | 75.86 | 76.80 | 73.31 | 73.95 | -2.40% | 5,398,784 |
| 2026-08-25 | 72.90 | 76.45 | 72.20 | 75.77 | +4.76% | 9,339,138 |
| 2026-08-24 | 70.00 | 72.77 | 69.82 | 72.33 | +3.46% | 9,609,973 |
| 2026-08-21 | 71.87 | 72.06 | 69.19 | 69.91 | -2.25% | 12,501,260 |
| 2026-08-20 | 69.66 | 71.71 | 69.04 | 71.52 | +1.53% | 11,202,210 |
| 2026-08-19 | 65.83 | 71.18 | 65.69 | 70.44 | +8.37% | 12,351,500 |
| 2026-08-18 | 67.62 | 69.00 | 64.76 | 65.00 | -7.26% | 16,880,010 |
| 2026-08-17 | 74.61 | 74.80 | 69.94 | 70.09 | -7.28% | 7,524,721 |
| 2026-08-14 | 73.82 | 76.07 | 73.65 | 75.59 | +2.56% | 5,472,345 |
| 2026-08-13 | 72.30 | 74.84 | 71.69 | 73.70 | +1.68% | 7,907,063 |
| 2026-08-12 | 72.80 | 73.00 | 70.31 | 72.48 | +0.67% | 4,707,604 |
| 2026-08-11 | 72.96 | 73.59 | 69.76 | 72.00 | -2.91% | 6,765,408 |
| 2026-08-10 | 71.00 | 74.78 | 70.75 | 74.16 | +4.67% | 11,920,910 |
| 2026-08-07 | 69.43 | 73.17 | 69.33 | 70.85 | +3.67% | 10,488,590 |
| 2026-08-06 | 68.41 | 69.77 | 67.21 | 68.34 | -1.64% | 8,413,360 |
| 2026-08-05 | 69.32 | 70.18 | 68.70 | 69.48 | +2.13% | 8,116,623 |
| 2026-08-04 | 67.57 | 69.33 | 66.82 | 68.03 | +2.87% | 7,792,745 |
| 2026-08-03 | 63.44 | 66.16 | 62.10 | 66.13 | +6.05% | 10,042,790 |
| 2026-07-31 | 62.12 | 63.28 | 59.69 | 62.36 | +1.50% | 11,883,010 |
| 2026-07-30 | 58.95 | 61.60 | 56.12 | 61.44 | -7.36% | 33,498,941 |
| 2026-07-29 | 65.02 | 69.41 | 64.41 | 66.32 | +0.38% | 18,103,949 |
| 2026-07-28 | 64.04 | 66.66 | 61.95 | 66.07 | +3.17% | 11,291,840 |
| 2026-07-27 | 62.50 | 64.80 | 62.14 | 64.04 | +5.92% | 8,938,746 |
| 2026-07-24 | 60.49 | 61.17 | 59.06 | 60.46 | +0.45% | 6,438,400 |
| 2026-07-23 | 61.77 | 61.89 | 59.54 | 60.19 | -4.08% | 10,721,060 |
| 2026-07-22 | 64.27 | 64.29 | 62.69 | 62.75 | -4.32% | 8,231,427 |
| 2026-07-21 | 63.77 | 65.78 | 63.03 | 65.58 | +2.25% | 8,706,740 |
| 2026-07-20 | 67.65 | 67.96 | 63.80 | 64.14 | -4.75% | 10,488,090 |
| 2026-07-17 | 68.81 | 70.46 | 67.10 | 67.34 | -4.70% | 8,032,668 |
| 2026-07-16 | 69.89 | 72.77 | 68.92 | 70.66 | +0.10% | 5,799,768 |
| 2026-07-15 | 71.20 | 71.93 | 69.06 | 70.59 | +0.30% | 5,954,160 |
| 2026-07-14 | 66.16 | 71.19 | 66.06 | 70.38 | +8.29% | 9,811,605 |
| 2026-07-13 | 65.56 | 67.65 | 64.30 | 64.99 | -1.28% | 6,705,433 |
| 2026-07-10 | 67.89 | 69.37 | 65.72 | 65.83 | -1.92% | 4,766,037 |
| 2026-07-09 | 66.00 | 68.38 | 65.00 | 67.12 | +1.15% | 5,411,504 |
| 2026-07-08 | 66.15 | 66.98 | 63.75 | 66.36 | -1.67% | 11,680,510 |
| 2026-07-07 | 70.33 | 71.29 | 65.98 | 67.49 | -4.11% | 20,217,801 |
| 2026-07-06 | 68.83 | 70.73 | 68.23 | 70.38 | +2.59% | 6,016,914 |
| 2026-07-02 | 68.45 | 69.96 | 66.51 | 68.60 | +1.08% | 8,385,267 |
| 2026-07-01 | 65.54 | 70.75 | 64.51 | 67.87 | +3.11% | 11,595,090 |
| 2026-06-30 | 62.90 | 65.95 | 62.37 | 65.82 | +3.30% | 8,658,984 |
| 2026-06-29 | 64.11 | 66.01 | 63.22 | 63.72 | +2.20% | 13,109,500 |
| 2026-06-26 | 65.50 | 65.89 | 61.85 | 62.35 | -5.82% | 36,196,527 |
| 2026-06-25 | 67.92 | 69.33 | 65.31 | 66.20 | -2.52% | 9,987,904 |
| 2026-06-24 | 65.19 | 68.07 | 64.92 | 67.91 | +4.75% | 10,733,970 |
| 2026-06-23 | 66.00 | 67.20 | 64.71 | 64.83 | -2.76% | 9,475,140 |
| 2026-06-22 | 66.90 | 69.16 | 66.13 | 66.67 | +0.17% | 9,028,585 |
| 2026-06-18 | 64.40 | 68.02 | 64.10 | 66.56 | +5.89% | 14,501,790 |
| 2026-06-17 | 68.83 | 69.16 | 62.41 | 62.86 | -10.25% | 17,207,570 |
| 2026-06-16 | 70.00 | 71.50 | 68.68 | 70.04 | +1.65% | 7,199,034 |
| 2026-06-15 | 66.96 | 70.52 | 66.92 | 68.90 | +7.49% | 15,290,670 |
| 2026-06-12 | 67.41 | 68.10 | 63.74 | 64.10 | -5.49% | 10,036,840 |
| 2026-06-11 | 67.01 | 68.69 | 65.33 | 67.82 | +0.85% | 12,392,920 |
| 2026-06-10 | 69.25 | 70.14 | 66.70 | 67.25 | -3.39% | 7,093,746 |
| 2026-06-09 | 71.20 | 73.55 | 67.20 | 69.61 | +0.23% | 8,186,473 |
| 2026-06-08 | 67.03 | 70.04 | 66.52 | 69.45 | +4.42% | 8,291,752 |
| 2026-06-05 | 65.99 | 68.47 | 65.05 | 66.51 | +0.48% | 6,721,091 |
| 2026-06-04 | 64.09 | 66.58 | 63.88 | 66.19 | +3.99% | 6,720,296 |
| 2026-06-03 | 64.44 | 64.91 | 61.03 | 63.65 | -2.97% | 12,199,270 |
| 2026-06-02 | 67.81 | 68.32 | 64.16 | 65.60 | -7.61% | 13,402,690 |
| 2026-06-01 | 72.30 | 72.81 | 69.11 | 71.00 | -2.74% | 9,450,120 |
| 2026-05-29 | 73.59 | 74.00 | 71.63 | 73.00 | -0.67% | 16,463,080 |
| 2026-05-28 | 72.55 | 75.11 | 71.10 | 73.49 | +0.67% | 10,291,820 |
| 2026-05-27 | 70.25 | 73.95 | 70.08 | 73.00 | +4.06% | 11,968,670 |
| 2026-05-26 | 69.79 | 73.50 | 69.74 | 70.15 | +2.74% | 10,367,360 |
| 2026-05-22 | 64.78 | 68.37 | 64.66 | 68.28 | +6.04% | 9,368,567 |
| 2026-05-21 | 64.21 | 65.40 | 62.93 | 64.39 | -0.80% | 9,346,664 |
| 2026-05-20 | 63.70 | 66.53 | 61.09 | 64.91 | +2.46% | 10,802,780 |
| 2026-05-19 | 65.34 | 65.93 | 61.73 | 63.35 | -4.04% | 11,785,970 |
| 2026-05-18 | 67.30 | 68.65 | 65.73 | 66.02 | -1.71% | 9,426,847 |
| 2026-05-15 | 67.47 | 69.60 | 65.84 | 67.17 | -3.39% | 11,376,310 |
| 2026-05-14 | 69.70 | 70.40 | 68.50 | 69.53 | -0.53% | 7,146,338 |
| 2026-05-13 | 73.30 | 73.45 | 69.00 | 69.90 | -5.18% | 12,117,140 |
| 2026-05-12 | 75.06 | 76.88 | 73.27 | 73.72 | -3.29% | 7,886,743 |
| 2026-05-11 | 77.79 | 78.38 | 74.52 | 76.23 | -2.19% | 7,093,590 |
| 2026-05-08 | 81.03 | 81.95 | 76.43 | 77.94 | — | 6,955,043 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+11.08%). Pire mois : Sept (-13.36%). Sur 1 an de données quotidiennes (2026–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-30
Réponses rapides
Quel est le dernier cours de clôture de Carvana Co (CVNA) ?
68.29 le 2026-10-30, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CVNA ?
Plus haut à 81.95 et plus bas à 55.91 sur les 52 dernières semaines, au 2026-10-30.
Quel est historiquement le mois le plus fort et le plus faible de Carvana Co ?
Historiquement, le mois le plus fort de CVNA a été Août (moyenne +11.08%) et le plus faible Sept (moyenne -13.36%), sur 1 an de données quotidiennes (2026–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
1 an (2026–2026), calculés à partir de 122 bougies quotidiennes du data lake Closelook.