• SPX
  • 6084.19
  • 0.82 %
  • 49.2798
  • DJI
  • 44148.56
  • -0.22 %
  • -99.2695
  • N225
  • 39849.14
  • 1.21 %
  • 476.9102
  • FTSE
  • 8311.46
  • 0.12 %
  • 9.84
  • IXIC
  • 20034.895
  • 1.77 %
  • 347.6523
Vroom, Inc. (VRM) Charts

Vroom, Inc. (VRM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.01

-$0.12

(-2.34%)

Day's range
$5.01
Day's range
$5.37

Vroom, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/09/2024 $6.60 $6.66   (0.91%) $7.00 $6.60 16,591 $12.04 M
12/06/2024 $6.50 $6.77   (4.15%) $6.79 $6.25 9,920 $12.24 M
12/05/2024 $6.10 $7.00   (14.75%) $7.00 $6.10 29,771
12/04/2024 $6.40 $6.50   (1.56%) $6.55 $5.51 35,795 $11.75 M
12/03/2024 $5.61 $6.68   (19.07%) $6.98 $5.60 133,343 $12.07 M
12/02/2024 $5.00 $5.99   (19.8%) $6.20 $5.00 111,049 $10.83 M
11/29/2024 $5.37 $5.01   (-6.7%) $5.50 $4.98 39,976 $9.06 M
11/27/2024 $5.02 $5.30   (5.58%) $5.50 $4.60 156,162 $9.58 M
11/26/2024 $5.20 $5.03   (-3.27%) $5.25 $5.01 44,170 $9.09 M
11/25/2024 $5.50 $5.24   (-4.73%) $5.50 $5.07 70,743 $9.47 M
11/22/2024 $5.31 $5.32   (0.19%) $5.57 $5.09 81,731 $9.62 M
11/21/2024 $5.39 $5.36   (-0.56%) $5.66 $5.18 77,722 $9.69 M
11/20/2024 $5.45 $5.51   (1.1%) $5.70 $5.10 93,136 $9.96 M
11/19/2024 $4.40 $5.41   (22.95%) $6.69 $4.28 899,837 $9.78 M
11/18/2024 $5.31 $4.25   (-19.96%) $5.37 $4.25 239,920 $7.68 M
11/15/2024 $6.36 $4.98   (-21.7%) $6.36 $4.98 280,270 $8.97 M
11/14/2024 $7.10 $6.56   (-7.61%) $7.59 $6.41 80,076 $11.81 M
11/13/2024 $7.54 $7.30   (-3.18%) $8.00 $6.09 334,657 $13.15 M
11/12/2024 $9.25 $8.87   (-4.11%) $9.25 $8.66 72,276 $15.97 M
11/11/2024 $8.92 $8.93   (0.11%) $9.19 $8.90 18,645 $16.08 M
11/08/2024 $9.04 $8.90   (-1.55%) $9.04 $8.64 24,489 $16.02 M
11/07/2024 $8.97 $9.19   (2.45%) $9.49 $8.92 15,832 $16.55 M
11/06/2024 $9.40 $9.07   (-3.51%) $9.56 $8.88 26,935 $16.33 M
11/05/2024 $9.32 $9.56   (2.58%) $9.80 $8.91 38,311 $17.21 M
11/04/2024 $9.05 $9.47   (4.64%) $9.75 $9.02 51,395 $17.05 M
11/01/2024 $9.17 $8.82   (-3.82%) $9.17 $8.75 13,262 $15.88 M
10/31/2024 $9.21 $8.88   (-3.58%) $9.24 $8.56 22,633 $15.99 M
10/30/2024 $9.01 $9.08   (0.78%) $9.23 $8.86 12,063 $16.35 M
10/29/2024 $9.12 $9.09   (-0.33%) $9.28 $9.01 12,405 $16.37 M
10/28/2024 $8.70 $9.28   (6.67%) $9.28 $8.67 26,964 $16.71 M
10/25/2024 $9.01 $8.70   (-3.44%) $9.24 $8.70 31,440 $15.66 M
10/24/2024 $8.87 $9.01   (1.58%) $9.20 $8.80 18,739 $16.22 M
10/23/2024 $9.34 $8.77   (-6.1%) $9.34 $8.68 18,525 $15.79 M
10/22/2024 $8.92 $9.28   (4.04%) $9.60 $8.92 29,520 $16.71 M
10/21/2024 $9.07 $9.07   (0%) $9.10 $8.66 12,072 $16.33 M
10/18/2024 $9.19 $9.01   (-1.96%) $9.29 $8.81 29,270 $16.22 M
10/17/2024 $9.30 $9.24   (-0.65%) $9.30 $8.60 35,331 $16.64 M
10/16/2024 $9.00 $9.30   (3.33%) $9.66 $8.88 20,388 $16.74 M
10/15/2024 $9.44 $9.00   (-4.66%) $9.98 $8.88 31,424 $16.20 M
10/14/2024 $9.39 $9.39   (0%) $9.71 $8.94 54,283 $16.91 M
10/11/2024 $9.15 $9.44   (3.17%) $9.73 $9.15 23,535 $17.00 M
10/10/2024 $9.11 $9.09   (-0.22%) $9.37 $8.95 10,216 $16.37 M
10/09/2024 $9.35 $9.22   (-1.39%) $9.64 $9.10 22,208 $16.60 M
10/08/2024 $9.58 $9.18   (-4.18%) $9.82 $8.99 20,007 $16.53 M
10/07/2024 $10.06 $9.70   (-3.58%) $10.13 $9.57 29,889 $17.46 M
10/04/2024 $9.84 $10.13   (2.95%) $10.13 $8.97 39,937 $18.24 M
10/03/2024 $9.87 $9.76   (-1.11%) $10.24 $9.64 30,225 $17.57 M
10/02/2024 $10.21 $10.01   (-1.96%) $10.38 $9.51 58,584 $18.02 M
10/01/2024 $9.40 $10.34   (10%) $10.34 $9.40 135,176 $18.62 M
09/30/2024 $8.47 $9.37   (10.63%) $9.44 $8.47 38,641 $16.87 M
09/27/2024 $8.18 $8.57   (4.77%) $8.91 $8.18 29,703 $15.43 M
09/26/2024 $8.01 $8.18   (2.12%) $8.61 $7.87 70,395 $14.73 M
09/25/2024 $7.91 $7.87   (-0.51%) $8.66 $7.75 62,532 $14.17 M
09/24/2024 $9.01 $7.91   (-12.21%) $9.46 $7.88 59,968 $14.24 M
09/23/2024 $8.10 $8.86   (9.38%) $8.90 $7.53 96,909 $15.95 M
09/20/2024 $7.31 $7.32   (0.14%) $7.34 $6.82 104,372 $13.18 M
09/19/2024 $7.60 $7.31   (-3.82%) $8.30 $7.25 122,610 $13.16 M
09/18/2024 $7.30 $7.32   (0.27%) $7.85 $7.09 48,799 $13.18 M
09/17/2024 $6.90 $7.41   (7.39%) $7.54 $6.90 23,906 $13.34 M
09/16/2024 $7.07 $6.86   (-2.97%) $7.45 $6.75 19,484 $12.35 M
09/13/2024 $6.60 $7.08   (7.27%) $7.59 $6.60 36,893 $12.75 M
09/12/2024 $6.66 $6.54   (-1.8%) $6.74 $6.31 40,888 $11.78 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In