-
5 DAY PERFORMANCE
+15.04% -
1 MONTH PERFORMANCE
+23.01% -
3 MONTH PERFORMANCE
-1.77% -
6 MONTH PERFORMANCE
-27.56% -
YEAR-TO-DATE PERFORMANCE
-80.48% -
1 YEAR PERFORMANCE
-89.50%
Vroom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.47 | $9.37 (10.63%) | $9.44 | $8.47 | 38,641 | $16.78 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%) | $8.62 | $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 | 104,400 | $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 | 48,800 | $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 | 19,500 | $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 | 40,900 | $11.78 M |
| 09/11/2024 | $6.88 | $6.65 (-3.34%) | $7.24 | $6.50 | 22,600 | $11.97 M |
| 09/10/2024 | $6.69 | $6.98 (4.33%) | $7.03 | $6.56 | 40,400 | $12.57 M |
| 09/09/2024 | $7.00 | $6.64 (-5.14%) | $7.12 | $6.61 | 24,800 | $11.96 M |
| 09/06/2024 | $7.41 | $6.99 (-5.67%) | $8.15 | $6.90 | 33,000 | $12.59 M |
| 09/05/2024 | $7.54 | $7.39 (-1.99%) | $7.91 | $7.30 | 19,802 | $13.31 M |
| 09/04/2024 | $7.60 | $7.65 (0.66%) | $7.90 | $7.51 | 24,923 | $13.77 M |
| 09/03/2024 | $7.50 | $7.50 (0%) | $7.90 | $7.22 | 36,939 | $13.50 M |
| 08/30/2024 | $8.04 | $7.65 (-4.85%) | $8.30 | $7.52 | 100,432 | $13.77 M |
| 08/29/2024 | $8.41 | $7.56 (-10.11%) | $8.41 | $7.56 | 29,800 | $13.61 M |
| 08/28/2024 | $9.00 | $8.41 (-6.56%) | $9.67 | $8.12 | 23,897 | $15.14 M |
| 08/27/2024 | $9.05 | $8.86 (-2.1%) | $9.19 | $8.50 | 29,800 | $15.95 M |
| 08/26/2024 | $9.20 | $9.17 (-0.33%) | $9.44 | $9.02 | 12,965 | $16.51 M |
| 08/23/2024 | $9.22 | $9.12 (-1.08%) | $9.50 | $9.10 | 31,140 | $16.42 M |
| 08/22/2024 | $9.50 | $9.04 (-4.84%) | $9.50 | $9.04 | 22,300 | $16.28 M |
| 08/21/2024 | $9.26 | $9.65 (4.21%) | $9.84 | $9.15 | 29,900 | $17.37 M |
| 08/20/2024 | $9.64 | $9.31 (-3.42%) | $9.69 | $9.05 | 46,917 | $16.76 M |
| 08/19/2024 | $9.46 | $9.86 (4.23%) | $10.98 | $8.75 | 356,405 | $17.75 M |
| 08/16/2024 | $6.85 | $9.20 (34.31%) | $9.32 | $6.85 | 176,104 | $16.56 M |
| 08/15/2024 | $6.09 | $6.82 (11.99%) | $6.84 | $6.09 | 49,642 | $12.28 M |
| 08/14/2024 | $6.40 | $6.21 (-2.97%) | $6.68 | $5.89 | 29,808 | $11.18 M |
| 08/13/2024 | $5.47 | $6.42 (17.37%) | $6.47 | $5.47 | 48,600 | $11.56 M |
| 08/12/2024 | $5.95 | $5.62 (-5.55%) | $6.00 | $5.10 | 105,408 | $10.12 M |
| 08/09/2024 | $7.16 | $5.61 (-21.65%) | $7.16 | $5.00 | 203,300 | $10.10 M |
| 08/08/2024 | $7.58 | $7.16 (-5.54%) | $7.63 | $7.10 | 59,600 | $12.89 M |
| 08/07/2024 | $7.91 | $7.59 (-4.05%) | $7.98 | $7.50 | 14,310 | $13.67 M |
| 08/06/2024 | $8.05 | $7.72 (-4.1%) | $8.06 | $7.71 | 16,840 | $13.90 M |
| 08/05/2024 | $8.14 | $8.05 (-1.11%) | $8.17 | $7.80 | 20,032 | $14.49 M |
| 08/02/2024 | $8.76 | $8.51 (-2.85%) | $9.20 | $8.43 | 20,205 | $15.27 M |
| 08/01/2024 | $9.17 | $8.94 (-2.51%) | $9.20 | $8.77 | 18,600 | $16.04 M |
| 07/31/2024 | $8.63 | $9.01 (4.4%) | $9.19 | $8.63 | 22,000 | $16.17 M |
| 07/30/2024 | $9.09 | $8.63 (-5.06%) | $9.12 | $8.52 | 26,800 | $15.48 M |
| 07/29/2024 | $9.21 | $8.87 (-3.69%) | $9.22 | $8.82 | 22,368 | $15.92 M |
| 07/26/2024 | $9.32 | $9.20 (-1.29%) | $9.50 | $9.16 | 8,300 | $16.51 M |
| 07/25/2024 | $9.25 | $9.35 (1.08%) | $9.59 | $9.25 | 30,400 | $16.78 M |
| 07/24/2024 | $9.17 | $9.25 (0.87%) | $9.40 | $9.14 | 16,300 | $16.60 M |
| 07/23/2024 | $9.31 | $9.29 (-0.21%) | $9.40 | $9.26 | 9,317 | $16.67 M |
| 07/22/2024 | $9.39 | $9.40 (0.11%) | $9.55 | $9.24 | 17,300 | $16.87 M |
| 07/19/2024 | $9.48 | $9.49 (0.11%) | $9.57 | $9.40 | 7,709 | $17.03 M |
| 07/18/2024 | $9.70 | $9.48 (-2.27%) | $9.70 | $9.31 | 16,300 | $17.01 M |
| 07/17/2024 | $9.22 | $9.42 (2.17%) | $9.58 | $9.12 | 11,225 | $16.90 M |
| 07/16/2024 | $9.39 | $9.36 (-0.32%) | $9.65 | $9.33 | 30,942 | $16.79 M |
| 07/15/2024 | $9.24 | $9.43 (2.06%) | $9.46 | $9.05 | 12,267 | $16.92 M |
| 07/12/2024 | $9.18 | $9.21 (0.33%) | $9.55 | $9.08 | 22,723 | $16.53 M |
| 07/11/2024 | $9.05 | $9.17 (1.33%) | $9.27 | $8.80 | 28,922 | $16.45 M |
| 07/10/2024 | $9.25 | $9.05 (-2.16%) | $9.42 | $9.02 | 20,200 | $16.24 M |
| 07/09/2024 | $9.26 | $9.25 (-0.11%) | $9.59 | $9.25 | 12,800 | $16.60 M |
| 07/08/2024 | $9.40 | $9.50 (1.06%) | $9.50 | $9.20 | 12,810 | $17.05 M |
| 07/05/2024 | $9.43 | $9.27 (-1.7%) | $9.58 | $9.20 | 12,900 | $16.63 M |
| 07/03/2024 | $9.37 | $9.46 (0.96%) | $9.59 | $9.27 | 6,639 | $16.97 M |
| 07/02/2024 | $9.49 | $9.30 (-2%) | $9.70 | $9.20 | 17,047 | $16.69 M |
| 07/01/2024 | $9.27 | $9.58 (3.34%) | $9.59 | $9.20 | 15,434 | $17.19 M |