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)

374.21 +14.94 (+4.16%)

Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2,662,750	-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%)
Mar 02, 2026	322.48	327.90	317.12	323.11	2,603,640	-11.05(-3.31%)
Feb 27, 2026	343.83	348.59	320.64	334.16	4,719,687	-19.74(-5.58%)
Feb 26, 2026	335.00	355.42	334.00	353.90	3,203,039	+19.01(+5.68%)
Feb 25, 2026	327.00	335.82	319.91	334.89	2,792,043	+9.73(+2.99%)
Feb 24, 2026	325.82	337.77	323.50	325.16	3,145,264	+0.06(+0.02%)
Feb 23, 2026	333.84	338.40	313.41	325.10	4,553,678	-11.52(-3.42%)
Feb 20, 2026	330.00	344.95	318.00	336.62	7,353,503	+3.83(+1.15%)
Feb 19, 2026	341.90	353.71	315.00	332.79	17,736,562	-28.74(-7.95%)
Feb 18, 2026	339.15	366.26	339.15	361.53	9,486,340	+10.59(+3.02%)
Feb 17, 2026	337.46	352.18	334.00	350.94	3,481,049	+8.07(+2.35%)
Feb 13, 2026	344.27	351.19	336.11	342.87	2,796,192	-1.27(-0.37%)
Feb 12, 2026	365.00	370.99	328.88	344.14	6,292,602	-19.93(-5.47%)
Feb 11, 2026	394.00	396.24	346.22	364.07	6,583,023	-27.62(-7.05%)
Feb 10, 2026	411.48	419.85	391.52	391.69	2,704,187	-19.92(-4.84%)
Feb 09, 2026	400.60	413.68	393.00	411.61	1,656,310	+7.94(+1.97%)
Feb 06, 2026	391.36	412.86	390.29	403.67	3,675,478	+19.98(+5.21%)
Feb 05, 2026	385.26	391.99	360.50	383.69	4,790,905	-9.35(-2.38%)
Feb 04, 2026	406.34	407.57	366.53	393.04	4,643,184	-17.32(-4.22%)
Feb 03, 2026	406.78	415.51	392.26	410.36	2,796,396	+2.47(+0.61%)

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