Carvana Co. (BIT:1CVNA)
Italy · Delayed Price · Currency is EUR 56.08
+0.40 (0.72%)
At close: Sep 25, 2026
BIT:1CVNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 56.24 | 56.24 | 56.24 | 56.08 | 56.08 | 0.72% | 120 |
| Sep 24, 2026 | 55.19 | 55.66 | 55.14 | 55.68 | 55.68 | 0.89% | 989 |
| Sep 23, 2026 | 55.60 | 55.60 | 55.60 | 55.19 | 55.19 | -5.43% | 225 |
| Sep 22, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.53% | - |
| Sep 21, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.82% | - |
| Sep 18, 2026 | 57.33 | 57.33 | 57.33 | 57.58 | 57.58 | -1.05% | 23 |
| Sep 17, 2026 | 58.24 | 58.24 | 58.24 | 58.19 | 58.19 | 0.99% | 75 |
| Sep 16, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -2.02% | - |
| Sep 15, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -3.15% | - |
| Sep 14, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.56% | - |
| Sep 11, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.34% | - |
| Sep 10, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -3.15% | - |
| Sep 9, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.49% | - |
| Sep 8, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 2.90% | - |
| Sep 7, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.09% | - |
| Sep 4, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.44% | - |
| Sep 3, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.81% | - |
| Sep 2, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 5.35% | - |
| Sep 1, 2026 | 62.37 | 62.37 | 62.37 | 61.26 | 61.26 | -3.63% | 23 |
| Aug 31, 2026 | 64.14 | 64.14 | 64.14 | 63.57 | 63.57 | -1.67% | 1 |
| Aug 28, 2026 | 64.84 | 64.84 | 64.84 | 64.65 | 64.65 | -0.39% | 240 |
| Aug 27, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.45% | - |
| Aug 26, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.03% | - |
| Aug 25, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 4.00% | - |
| Aug 24, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 2.19% | - |
| Aug 21, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.60% | - |
| Aug 20, 2026 | 60.30 | 60.31 | 60.30 | 59.85 | 59.85 | 1.27% | 345 |
| Aug 19, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 3.85% | - |
| Aug 18, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -9.98% | - |
| Aug 17, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -1.13% | - |
| Aug 14, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.16% | - |
| Aug 13, 2026 | 61.67 | 61.67 | 61.67 | 63.84 | 63.84 | 4.25% | 220 |
| Aug 12, 2026 | 62.70 | 62.70 | 62.70 | 61.24 | 61.24 | -0.57% | 100 |
| Aug 11, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -1.85% | - |
| Aug 10, 2026 | 63.00 | 63.00 | 63.00 | 62.75 | 62.75 | -0.13% | 20 |
| Aug 7, 2026 | 60.47 | 60.47 | 60.47 | 62.83 | 62.83 | 4.30% | 155 |
| Aug 6, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.30% | - |
| Aug 5, 2026 | 60.35 | 60.35 | 59.80 | 60.06 | 60.06 | 1.25% | 553 |
| Aug 4, 2026 | 58.21 | 58.21 | 57.64 | 59.32 | 59.32 | 6.18% | 353 |
| Aug 3, 2026 | 54.73 | 56.00 | 54.73 | 55.87 | 55.87 | 7.24% | 883 |
| Jul 31, 2026 | 54.22 | 54.22 | 53.30 | 52.10 | 52.10 | 2.28% | 199 |
| Jul 30, 2026 | 51.83 | 51.83 | 50.60 | 50.94 | 50.94 | -14.29% | 449 |
| Jul 29, 2026 | 57.51 | 57.51 | 57.51 | 59.43 | 59.43 | 5.78% | 5 |
| Jul 28, 2026 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 1.43% | - |
| Jul 27, 2026 | 53.62 | 53.62 | 53.62 | 55.39 | 55.39 | 3.73% | 56 |
| Jul 24, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.96% | - |
| Jul 23, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -4.84% | - |
| Jul 22, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.79% | - |
| Jul 21, 2026 | 56.63 | 56.63 | 56.63 | 56.02 | 56.02 | -1.04% | 5 |
| Jul 20, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -7.77% | - |