Vroom Inc. (VRM)
5.01
-0.12 (-2.34%)
At close: Jan 16, 2025, 10:00 PM
VRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Jan 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 5.60 | 6.30 | 5.25 | 6.00 | -0.18 | -2.91% | 10,102 |
| Jan 13, 2025 | 6.00 | 6.20 | 6.00 | 6.18 | -0.14 | -2.22% | 8,226 |
| Jan 10, 2025 | 6.34 | 6.50 | 5.10 | 6.32 | 0.02 | 0.32% | 4,512 |
| Jan 8, 2025 | 5.38 | 6.30 | 5.35 | 6.30 | 1.14 | 22.09% | 16,356 |
| Jan 7, 2025 | 5.10 | 5.35 | 5.10 | 5.16 | -0.17 | -3.19% | 13,085 |
| Jan 6, 2025 | 5.19 | 5.33 | 5.10 | 5.33 | 0.04 | 0.76% | 3,887 |
| Jan 3, 2025 | 5.08 | 5.51 | 5.07 | 5.29 | 0.14 | 2.72% | 5,563 |
| Jan 2, 2025 | 5.07 | 5.16 | 5.07 | 5.15 | -0.05 | -0.96% | 2,608 |
| Dec 31, 2024 | 5.15 | 5.35 | 4.90 | 5.20 | -0.05 | -0.95% | 15,075 |
| Dec 30, 2024 | 5.25 | 5.40 | 5.15 | 5.25 | -0.03 | -0.57% | 28,094 |
| Dec 27, 2024 | 5.25 | 5.36 | 5.25 | 5.28 | -0.08 | -1.49% | 4,977 |
| Dec 26, 2024 | 5.16 | 5.40 | 5.11 | 5.36 | 0.13 | 2.49% | 11,531 |
| Dec 24, 2024 | 5.05 | 5.50 | 5.05 | 5.23 | -0.37 | -6.61% | 13,069 |
| Dec 23, 2024 | 5.25 | 5.65 | 5.05 | 5.60 | 0.05 | 0.90% | 15,436 |
| Dec 20, 2024 | 5.50 | 5.80 | 5.00 | 5.55 | 0.05 | 0.91% | 30,617 |
| Dec 19, 2024 | 6.05 | 6.05 | 5.00 | 5.50 | -0.60 | -9.84% | 8,093 |
| Dec 18, 2024 | 6.29 | 6.55 | 5.50 | 6.10 | -0.30 | -4.69% | 22,183 |
| Dec 17, 2024 | 6.44 | 6.70 | 6.16 | 6.40 | -0.04 | -0.62% | 10,191 |
| Dec 16, 2024 | 6.51 | 6.60 | 6.30 | 6.44 | -0.31 | -4.59% | 24,408 |
| Dec 13, 2024 | 6.45 | 6.75 | 6.22 | 6.75 | 0.25 | 3.85% | 16,963 |
| Dec 12, 2024 | 6.47 | 6.51 | 6.42 | 6.50 | 0.03 | 0.46% | 15,219 |
| Dec 11, 2024 | 6.28 | 6.58 | 6.22 | 6.47 | 0.12 | 1.89% | 10,540 |
| Dec 10, 2024 | 6.61 | 7.00 | 6.27 | 6.35 | -0.31 | -4.65% | 11,503 |
| Dec 9, 2024 | 6.60 | 7.00 | 6.60 | 6.66 | -0.11 | -1.62% | 16,686 |
| Dec 6, 2024 | 6.50 | 6.79 | 6.25 | 6.77 | -0.23 | -3.29% | 9,920 |
| Dec 5, 2024 | 6.10 | 7.00 | 6.10 | 7.00 | 0.50 | 7.69% | 29,771 |
| Dec 4, 2024 | 6.40 | 6.55 | 5.51 | 6.50 | -0.18 | -2.69% | 35,795 |
| Dec 3, 2024 | 5.61 | 6.98 | 5.60 | 6.68 | 0.69 | 11.52% | 133,343 |
| Dec 2, 2024 | 5.00 | 6.20 | 5.00 | 5.99 | 0.98 | 19.56% | 111,049 |
| Nov 29, 2024 | 5.37 | 5.50 | 4.98 | 5.01 | -0.29 | -5.47% | 39,976 |
| Nov 27, 2024 | 5.02 | 5.50 | 4.60 | 5.30 | 0.27 | 5.37% | 156,162 |
| Nov 26, 2024 | 5.20 | 5.25 | 5.01 | 5.03 | -0.21 | -4.01% | 44,170 |
| Nov 25, 2024 | 5.50 | 5.50 | 5.07 | 5.24 | -0.08 | -1.50% | 70,743 |
| Nov 22, 2024 | 5.31 | 5.57 | 5.09 | 5.32 | -0.04 | -0.75% | 81,731 |
| Nov 21, 2024 | 5.39 | 5.66 | 5.18 | 5.36 | -0.15 | -2.72% | 77,722 |
| Nov 20, 2024 | 5.45 | 5.70 | 5.10 | 5.51 | 0.10 | 1.85% | 93,136 |
| Nov 19, 2024 | 4.40 | 6.69 | 4.28 | 5.41 | 1.16 | 27.29% | 899,837 |
| Nov 18, 2024 | 5.31 | 5.37 | 4.25 | 4.25 | -0.73 | -14.66% | 239,920 |
| Nov 15, 2024 | 6.36 | 6.36 | 4.98 | 4.98 | -1.58 | -24.09% | 280,270 |
| Nov 14, 2024 | 7.10 | 7.59 | 6.41 | 6.56 | -0.74 | -10.14% | 80,076 |
| Nov 13, 2024 | 7.54 | 8.00 | 6.09 | 7.30 | -1.57 | -17.70% | 334,657 |
| Nov 12, 2024 | 9.25 | 9.25 | 8.66 | 8.87 | -0.06 | -0.67% | 72,276 |
| Nov 11, 2024 | 8.92 | 9.19 | 8.90 | 8.93 | 0.03 | 0.34% | 18,645 |
| Nov 8, 2024 | 9.04 | 9.04 | 8.64 | 8.90 | -0.29 | -3.16% | 24,489 |
| Nov 7, 2024 | 8.97 | 9.49 | 8.92 | 9.19 | 0.12 | 1.32% | 15,832 |
| Nov 6, 2024 | 9.40 | 9.56 | 8.88 | 9.07 | -0.49 | -5.13% | 26,935 |
| Nov 5, 2024 | 9.32 | 9.80 | 8.91 | 9.56 | 0.09 | 0.95% | 38,311 |