Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carvana Co. Class A Common Stock (NY:CVNA)

379.09 +2.54 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	379.92	395.23	377.69	379.09	2,145,147	+2.54(+0.67%)
May 04, 2026	385.29	388.00	367.52	376.55	2,441,310	-6.05(-1.58%)
May 01, 2026	395.32	400.04	377.46	382.60	4,361,489	-13.20(-3.34%)
Apr 30, 2026	419.57	419.57	371.59	395.80	5,787,789	-0.79(-0.20%)
Apr 29, 2026	401.70	410.18	393.06	396.59	3,277,555	-9.83(-2.42%)
Apr 28, 2026	398.62	407.25	394.38	406.42	1,591,751	-0.31(-0.08%)
Apr 27, 2026	409.00	412.05	399.73	406.73	1,788,737	-2.35(-0.57%)
Apr 24, 2026	405.57	410.18	393.57	409.08	1,594,758	+6.06(+1.50%)
Apr 23, 2026	412.37	414.00	394.05	403.02	1,854,034	-13.77(-3.30%)
Apr 22, 2026	406.93	416.88	405.00	416.79	2,092,985	+15.87(+3.96%)
Apr 21, 2026	403.44	412.38	396.51	400.92	2,439,901	-1.07(-0.27%)
Apr 20, 2026	385.00	402.98	383.11	401.99	2,035,571	+14.46(+3.73%)
Apr 17, 2026	369.21	398.12	367.57	387.53	4,737,584	+25.29(+6.98%)
Apr 16, 2026	370.00	373.00	355.24	362.24	3,604,344	-8.84(-2.38%)
Apr 15, 2026	374.90	386.00	368.68	371.08	2,888,357	-3.13(-0.84%)
Apr 14, 2026	365.00	383.92	364.63	374.21	5,298,880	+14.94(+4.16%)
Apr 13, 2026	333.50	359.79	330.51	359.27	2,430,352	+22.96(+6.83%)
Apr 10, 2026	328.48	340.10	324.71	336.31	1,922,135	+9.38(+2.87%)
Apr 09, 2026	331.08	332.06	316.32	326.93	2,042,383	-11.88(-3.51%)
Apr 08, 2026	340.44	347.12	331.81	338.81	2,966,519	+18.59(+5.81%)
Apr 07, 2026	311.02	320.72	304.09	320.22	1,877,638	+3.37(+1.06%)
Apr 06, 2026	307.00	318.61	306.95	316.85	1,786,466	+2.94(+0.94%)
Apr 02, 2026	300.64	319.87	296.92	313.91	1,994,918	+1.82(+0.58%)
Apr 01, 2026	316.67	322.25	294.71	312.09	3,140,109	-2.29(-0.73%)
Mar 31, 2026	297.94	316.71	287.11	314.38	4,559,917	+23.58(+8.11%)
Mar 30, 2026	302.48	305.00	272.32	290.80	3,939,879	-11.24(-3.72%)
Mar 27, 2026	298.73	305.52	295.61	302.04	3,364,506	+0.67(+0.22%)
Mar 26, 2026	300.92	303.01	293.17	301.37	2,662,749	-7.19(-2.33%)
Mar 25, 2026	304.61	310.70	300.35	308.56	2,406,287	+7.59(+2.52%)
Mar 24, 2026	294.57	304.21	291.73	300.97	2,498,592	+1.37(+0.46%)
Mar 23, 2026	291.15	306.50	290.27	299.60	3,237,349	+18.32(+6.51%)
Mar 20, 2026	291.11	291.36	276.74	281.28	3,311,986	-12.90(-4.39%)
Mar 19, 2026	284.91	297.00	275.39	294.18	4,881,643	+3.01(+1.03%)
Mar 18, 2026	311.10	314.62	290.01	291.17	2,387,217	-23.57(-7.49%)
Mar 17, 2026	310.00	319.70	308.45	314.74	1,809,109	+8.77(+2.87%)
Mar 16, 2026	306.70	315.98	303.44	305.97	2,852,741	+5.82(+1.94%)
Mar 13, 2026	299.26	303.26	288.50	300.15	3,194,282	+7.51(+2.57%)
Mar 12, 2026	305.11	306.51	291.85	292.64	2,136,724	-16.84(-5.44%)
Mar 11, 2026	320.00	329.47	305.40	309.48	2,536,927	-9.29(-2.91%)
Mar 10, 2026	327.15	332.05	312.42	318.77	2,398,326	-9.49(-2.89%)
Mar 09, 2026	312.89	329.10	302.85	328.26	3,092,326	+10.56(+3.32%)
Mar 06, 2026	321.00	323.69	312.77	317.70	2,099,219	-13.46(-4.06%)
Mar 05, 2026	313.55	331.96	313.55	331.16	2,651,650	+14.90(+4.71%)
Mar 04, 2026	322.11	331.00	315.47	316.26	2,939,309	-2.73(-0.86%)
Mar 03, 2026	315.71	323.29	299.30	318.99	3,153,059	-4.12(-1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carvana Co. Class A Common Stock (NY:CVNA)

Historical Prices