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 |
Continue with
Google
Continue with Apple