Carvana Stock Price History Breakdown

CVNA -  USA Stock  

USD 41.60  3.20  8.33%

Carvana Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Carvana Co is  41.60 , as last reported on the 17th of May 2022, with the highest price reaching  41.74  and the lowest price hitting  37.18  during the day.
Carvana Co Cl secures Sharpe Ratio (or Efficiency) of -0.18, which signifies that the company had -0.18% of return per unit of risk over the last 3 months. Macroaxis standpoint towards foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Carvana Co Cl exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Carvana Co Cl mean deviation of 6.09, and Risk Adjusted Performance of (0.27) to double-check the risk estimate we provide.
  
Refresh
As of May 17, 2022, Net Income Common Stock is expected to decline to about (145.7 M). The current year Price to Sales Ratio is expected to grow to 3.89, whereas Price to Book Value is forecasted to decline to 121.97.

Carvana Co May 17, 2022 Stock Price Synopsis

Carvana Co Accumulation Distribution 1,432,994 
Carvana Co Price Daily Balance Of Power 0.70 
Carvana Co Price Rate Of Daily Change 1.08 
Carvana Co Price Action Indicator 3.74 
Share Download
When benchmark price declines in a down market, there may be an uptick in Carvana Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Carvana Co intraday prices and daily technical indicators to check the level of noise trading in Carvana Stock and then apply it to test your longer-term investment strategies against Carvana.

Carvana Co Stock Price History Chart

There are several ways to analyze Carvana Stock price data. The simplest method is using a basic Carvana candlestick price chart, which shows Carvana Co price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceFebruary 25, 2022152.57
90 Days Lowest PriceMay 11, 202230.0

Carvana Stock Price History Data

The price series of Carvana Co for the period between Wed, Feb 16, 2022 and Tue, May 17, 2022 has a statistical range of 124.54 with a coefficient of variation of 33.21. The prices are distributed with arithmetic mean of 105.42. The median price for the last 90 days is 113.73.
OpenHighLowCloseVolume
05/17/2022 39.77  41.74  37.18  41.60  13,116,920 
05/16/2022 42.48  46.35  37.90  38.40  27,920,200 
05/13/2022 40.21  45.45  36.76  38.31  25,194,529 
05/12/2022 29.41  45.30  28.35  37.40  41,704,100 
05/11/2022 35.73  38.64  29.13  30.00  22,941,800 
05/10/2022 41.29  42.02  35.08  36.68  15,723,800 
05/09/2022 46.35  46.90  38.42  38.77  14,869,300 
05/06/2022 48.02  48.15  40.76  46.48  13,184,300 
05/05/2022 56.80  57.00  47.45  48.92  11,436,900 
05/04/2022 54.64  59.85  52.37  59.65  10,408,300 
05/03/2022 58.01  59.68  54.90  57.33  9,700,900 
05/02/2022 57.42  60.94  55.28  60.47  8,982,900 
04/29/2022 65.00  68.96  57.41  57.96  10,944,200 
04/28/2022 66.53  68.36  58.23  64.37  16,401,900 
04/27/2022 71.72  79.00  63.36  65.74  21,794,500 
04/26/2022 81.19  81.96  70.18  70.49  11,545,100 
04/25/2022 80.99  82.57  75.34  81.21  13,634,900 
04/22/2022 88.41  91.40  82.25  83.75  18,510,700 
04/21/2022 86.01  95.00  79.28  83.14  17,302,000 
04/20/2022 100.84  101.79  92.15  92.50  10,103,200 
04/19/2022 95.76  103.42  94.85  101.77  2,855,900 
04/18/2022 99.82  100.40  93.99  96.55  3,223,100 
04/14/2022 105.64  105.86  98.12  101.53  3,127,600 
04/13/2022 99.73  107.17  97.05  105.09  3,266,200 
04/12/2022 106.64  111.68  98.50  100.78  4,698,000 
04/11/2022 105.00  114.24  102.56  106.01  3,666,800 
04/08/2022 110.12  113.94  106.13  107.31  3,233,500 
04/07/2022 111.76  116.15  106.10  111.23  4,097,300 
04/06/2022 117.01  117.11  107.03  113.73  4,791,000 
04/05/2022 126.27  129.43  118.23  121.46  4,345,100 
04/04/2022 119.32  134.68  119.32  132.96  4,209,300 
04/01/2022 119.87  123.35  116.72  119.46  2,588,500 
03/31/2022 126.11  126.55  118.45  119.29  2,664,000 
03/30/2022 134.29  138.65  125.27  125.98  3,251,200 
03/29/2022 134.75  140.12  129.66  138.69  3,520,921 
03/28/2022 127.00  129.86  119.61  129.86  4,058,271 
03/25/2022 149.17  149.69  125.80  128.52  5,359,800 
03/24/2022 140.77  149.07  133.53  148.65  2,845,800 
03/23/2022 138.37  150.84  132.22  141.19  3,588,100 
03/22/2022 134.81  143.98  128.99  141.28  4,170,900 
03/21/2022 140.03  144.00  133.50  136.31  4,037,100 
03/18/2022 133.81  146.25  132.94  142.43  5,782,000 
03/17/2022 126.41  135.85  124.56  134.86  4,988,800 
03/16/2022 123.52  130.78  120.91  129.45  5,923,100 
03/15/2022 106.45  122.30  104.03  120.44  4,916,000 
03/14/2022 111.47  121.18  104.53  105.48  5,162,700 
03/11/2022 114.99  118.24  110.15  113.79  3,620,700 
03/10/2022 114.00  114.95  106.80  113.48  2,902,700 
03/09/2022 115.00  122.85  113.01  116.55  4,108,000 
03/08/2022 105.87  115.32  97.70  105.20  5,317,200 
03/07/2022 106.88  110.74  99.71  104.94  6,718,500 
03/04/2022 123.27  123.50  102.19  103.84  9,892,900 
03/03/2022 142.93  144.13  122.29  123.33  4,767,000 
03/02/2022 142.89  145.00  134.65  138.61  3,061,500 
03/01/2022 148.73  149.79  135.32  145.06  3,880,299 
02/28/2022 149.20  155.92  145.50  150.47  4,589,599 
02/25/2022 135.02  156.68  121.19  152.57  11,458,100 
02/24/2022 107.64  127.67  107.50  126.05  6,576,500 
02/23/2022 119.26  123.47  113.29  113.65  3,348,200 
02/22/2022 125.02  128.75  116.93  119.25  3,139,000 
02/18/2022 135.41  137.76  125.25  126.40  2,844,400 

About Carvana Co Stock history

Carvana Co investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Carvana is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Carvana Co Cl will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Carvana Co historical stock prices may prove useful in developing a viable investing in Carvana Co
Last ReportedProjected for 2022
Weighted Average Shares172.8 M178.3 M
Weighted Average Shares Diluted34.5 M35.5 M
Issuance Purchase of Equity SharesM2.1 M
Carvana Co., together with its subsidiaries, operates an e-commerce platform for buying and selling used cars in the United States. The company was founded in 2012 and is headquartered in Tempe, Arizona. Carvana Co operates under Internet Retail classification in the United States and is traded on New York Stock Exchange. It employs 10400 people.

Carvana Co Quarterly Market Capitalization

20.64 Billion

Share

Carvana Co Stock Technical Analysis

Carvana Co technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Carvana Co technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Carvana Co trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Carvana Co Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Carvana stock's direction in advance. Along with the technical and fundamental analysis of Carvana Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Carvana to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the Carvana Co Cl information on this page should be used as a complementary analysis to other Carvana Co's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.

Complementary Tools for Carvana Stock analysis

When running Carvana Co Cl price analysis, check to measure Carvana Co's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Carvana Co is operating at the current time. Most of Carvana Co's value examination focuses on studying past and present price action to predict the probability of Carvana Co's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Carvana Co's price. Additionally, you may evaluate how the addition of Carvana Co to your portfolios can decrease your overall portfolio volatility.
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Is Carvana Co's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Carvana Co. If investors know Carvana will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Carvana Co listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Carvana Co Cl is measured differently than its book value, which is the value of Carvana that is recorded on the company's balance sheet. Investors also form their own opinion of Carvana Co's value that differs from its market value or its book value, called intrinsic value, which is Carvana Co's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Carvana Co's market value can be influenced by many factors that don't directly affect Carvana Co's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Carvana Co's value and its price as these two are different measures arrived at by different means. Investors typically determine Carvana Co value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Carvana Co's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.