Dark

VRM
Vroom, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:30 PM EDT

9.57USD+35.517%(+2.51)96,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.15)0

After-hours

Aug 5, 2026 4:41:30 PM EDT

9.05USD-5.364%(-0.51)2,224

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	8.1000	9.9900	8.100000	9.56747	+35.902%	96,898	0.000%
2026-08-04	7.0600	7.0750	7.020000	7.04000	-1.538%	2,582	+35.902%
2026-08-03	7.0506	7.6200	6.800000	7.15000	-4.539%	9,016	+33.811%
2026-07-31	6.9000	8.0350	6.900000	7.49000	+8.551%	6,424	+27.737%
2026-07-30	7.1000	7.1000	6.900000	6.90000	-1.288%	3,296	+38.659%
2026-07-29	7.4411	7.4411	6.900000	6.99000	-1.095%	4,322	+36.874%
2026-07-28	7.0807	7.2500	7.020000	7.06740	-1.773%	2,309	+35.375%
2026-07-27	7.1950	7.1950	7.195000	7.19500	+1.481%	931	+32.974%
2026-07-24	7.2150	7.2150	7.090000	7.09000	-3.142%	1,470	+34.943%
2026-07-23	7.4300	7.9773	7.200000	7.32000	+4.125%	4,899	+30.703%
2026-07-22	7.5300	7.6000	7.030000	7.03000	-8.701%	7,964	+36.095%
2026-07-21	7.2050	8.2500	7.070000	7.70000	+8.911%	6,970	+24.253%
2026-07-20	7.3350	7.3350	7.070000	7.07000	-0.842%	1,594	+35.325%
2026-07-17	7.1300	7.1300	7.130000	7.13000	-0.834%	885	+34.186%
2026-07-16	7.4900	7.4900	7.070000	7.19000	-4.005%	4,354	+33.066%
2026-07-15	7.1700	7.4900	7.070000	7.49000	+1.628%	7,058	+27.737%
2026-07-14	7.4800	7.4900	6.900000	7.37000	+1.796%	16,131	+29.816%
2026-07-13	7.1600	7.5250	7.160000	7.24000	-1.228%	6,024	+32.147%
2026-07-10	7.5700	7.5700	6.940000	7.33000	+1.806%	10,059	+30.525%
2026-07-09	7.6600	7.6600	7.000000	7.20000	-6.250%	32,288	+32.882%
2026-07-08	7.4855	7.8800	7.470000	7.68000	-0.324%	21,943	+24.576%
2026-07-07	7.7100	7.7750	7.605000	7.70500	+2.460%	7,931	+24.172%
2026-07-06	8.5100	8.6124	7.490000	7.52000	-9.832%	34,223	+27.227%
2026-07-02	7.8000	8.8400	7.800000	8.34000	+3.602%	36,346	+14.718%
2026-07-01	7.6000	8.1400	7.330000	8.05000	+4.545%	29,520	+18.851%
2026-06-30	7.6500	7.9250	7.510000	7.70000	-2.778%	23,219	+24.253%
2026-06-29	8.8400	8.8400	7.600000	7.92000	-6.714%	32,701	+20.801%
2026-06-26	9.2800	9.2800	8.490000	8.49000	-5.140%	121,861	+12.691%
2026-06-25	9.2600	9.9600	8.600000	8.95000	-4.380%	30,531	+6.899%
2026-06-24	8.8900	10.2770	8.160000	9.36000	+9.218%	38,726	+2.217%
2026-06-23	8.7100	9.0768	8.390100	8.57000	-6.031%	44,306	+11.639%
2026-06-22	11.1700	11.9900	8.645700	9.12000	-10.236%	20,653	+4.906%
2026-06-18	10.5000	10.9400	9.540000	10.16000	-5.047%	50,342	-5.832%
2026-06-17	8.1300	15.9500	8.110000	10.70000	+35.787%	698,188	-10.584%
2026-06-16	8.5900	8.9450	7.650000	7.88000	-3.667%	8,066	+21.415%
2026-06-15	7.2400	9.5500	7.240000	8.18000	+13.296%	25,956	+16.962%
2026-06-12	7.8500	8.4300	7.220000	7.22000	-8.025%	7,651	+32.513%
2026-06-11	8.0800	8.1731	7.750000	7.85000	-3.444%	4,039	+21.879%
2026-06-10	8.1100	8.8092	8.000000	8.13000	+0.247%	4,689	+17.681%
2026-06-09	10.6870	10.6870	8.110000	8.11000	-16.650%	10,435	+17.971%
2026-06-08	9.3100	11.8581	9.310000	9.73000	+3.511%	11,560	-1.670%
2026-06-05	10.3800	10.3800	9.400000	9.40000	-7.617%	5,808	+1.782%
2026-06-04	10.7000	11.0000	10.100000	10.17500	+2.571%	5,346	-5.971%
2026-06-03	11.0000	11.4600	9.650000	9.92000	-9.982%	6,868	-3.554%
2026-06-02	11.2800	12.2000	11.000000	11.02000	-5.570%	9,865	-13.181%
2026-06-01	11.5100	11.9500	11.369900	11.67000	-1.102%	2,658	-18.017%
2026-05-29	12.3100	12.3100	11.380000	11.80000	+0.426%	4,997	-18.920%
2026-05-28	12.4200	12.4200	11.160000	11.75000	-0.339%	14,018	-18.575%
2026-05-27	12.1700	12.4900	11.790000	11.79000	-6.056%	11,649	-18.851%
2026-05-26	12.2600	12.6250	12.229900	12.55000	+4.063%	5,447	-23.765%
2026-05-22	11.9000	13.0000	11.780000	12.06000	-4.286%	6,010	-20.668%
2026-05-21	11.8500	12.7400	11.850000	12.60000	-0.395%	3,133	-24.068%
2026-05-20	12.2900	12.8500	11.860000	12.65000	+2.929%	4,027	-24.368%
2026-05-19	11.8900	12.6700	11.800000	12.29000	+4.953%	4,687	-22.152%
2026-05-18	11.1300	11.7100	11.130000	11.71000	+4.741%	3,636	-18.297%
2026-05-15	12.1900	12.1900	11.180000	11.18000	-1.930%	4,203	-14.423%
2026-05-14	11.0500	12.4000	11.050000	11.40000	-1.893%	4,401	-16.075%
2026-05-13	11.8900	12.1100	11.420000	11.62000	-1.190%	4,443	-17.664%
2026-05-12	11.3000	12.8860	11.300000	11.76000	-5.542%	6,147	-18.644%
2026-05-11	11.8100	13.7400	11.500000	12.45000	+0.973%	9,396	-23.153%
2026-05-08	11.3000	13.3700	11.300000	12.33000	-0.964%	7,917	-22.405%
2026-05-07	13.1000	13.1000	12.450000	12.45000	+4.184%	7,722	-23.153%
2026-05-06	12.2900	13.9700	11.800000	11.95000	-7.292%	12,538	-19.937%
2026-05-05	12.7800	13.3200	12.780000	12.89000	-3.446%	2,177	-25.776%
2026-05-04	14.7200	14.7200	13.350000	13.35000	-8.436%	7,588	-28.334%
2026-05-01	14.6527	15.6300	14.580000	14.58000	-2.670%	2,862	-34.379%
2026-04-30	15.9262	15.9262	14.980000	14.98000	-2.853%	3,519	-36.132%
2026-04-29	15.6500	16.2144	15.420000	15.42000	+0.456%	2,877	-37.954%
2026-04-28	15.9900	15.9900	15.350000	15.35000	-3.398%	13,855	-37.671%
2026-04-27	16.0800	16.3000	15.890000	15.89000	-4.219%	7,435	-39.789%
2026-04-24	16.5000	16.5900	15.970000	16.59000	+0.181%	3,957	-42.330%
2026-04-23	16.1900	16.5600	16.190000	16.56000	-6.176%	3,279	-42.225%
2026-04-22	16.7600	17.6500	16.760000	17.65000	+4.872%	9,605	-45.793%
2026-04-21	16.0950	16.8300	16.095000	16.83000	-0.355%	1,942	-43.152%
2026-04-20	15.2450	17.0000	15.000000	16.89000	+9.462%	42,386	-43.354%
2026-04-17	15.6200	15.6200	15.430000	15.43000	-0.452%	10,646	-37.994%
2026-04-16	15.2800	15.5000	14.995000	15.50000	+3.437%	2,824	-38.274%
2026-04-15	15.4444	16.2450	14.740000	14.98500	-1.350%	24,181	-36.153%
2026-04-14	15.0000	15.8600	14.440000	15.19000	-2.378%	11,480	-37.015%
2026-04-13	16.1221	16.4700	15.520100	15.56000	-5.353%	3,839	-38.512%
2026-04-10	17.0550	17.6000	16.200000	16.44000	-3.009%	13,308	-41.804%
2026-04-09	16.6600	16.9500	15.520000	16.95000	+3.733%	4,589	-43.555%
2026-04-08	14.0000	16.3400	13.999900	16.34000	+13.788%	11,851	-41.448%
2026-04-07	14.1400	14.3600	13.620000	14.36000	+5.356%	8,914	-33.374%
2026-04-06	13.8000	13.8100	13.630000	13.63000	-4.418%	3,968	-29.806%
2026-04-02	12.8700	14.2600	12.570000	14.26000	+10.543%	12,835	-32.907%
2026-04-01	13.0038	13.5400	12.660000	12.90000	-3.080%	15,876	-25.834%
2026-03-31	12.9000	14.5000	12.625000	13.31000	+5.051%	17,839	-28.118%
2026-03-30	12.0450	12.6999	12.045000	12.67000	+8.755%	8,065	-24.487%
2026-03-27	11.1000	11.6500	10.570000	11.65000	-5.668%	4,746	-17.876%
2026-03-26	13.0500	13.0500	12.030000	12.35000	-7.143%	4,081	-22.531%
2026-03-25	13.6300	14.0200	13.300000	13.30000	-2.349%	8,087	-28.064%
2026-03-24	13.1068	14.7300	12.876200	13.62000	+0.442%	17,674	-29.754%
2026-03-23	12.3100	19.8200	11.530000	13.56000	+14.721%	79,965	-29.443%
2026-03-20	11.8700	11.8700	10.750000	11.82000	-0.337%	22,196	-19.057%
2026-03-19	10.0100	12.2600	9.040000	11.86000	+16.503%	23,740	-19.330%
2026-03-18	10.7839	11.2966	10.040000	10.18000	-7.623%	8,337	-6.017%
2026-03-17	11.9500	11.9500	11.010000	11.02000	-5.082%	3,440	-13.181%
2026-03-16	10.7100	12.5000	9.610000	11.61000	+9.735%	25,866	-17.593%
2026-03-13	11.8700	11.9613	10.463800	10.58000	-8.000%	11,098	-9.570%
2026-03-12	12.7700	12.9200	11.500000	11.50000	-9.945%	7,356	-16.805%
2026-03-11	13.2100	13.6000	12.500000	12.77000	-3.695%	4,462	-25.079%
2026-03-10	15.8000	17.1207	13.035000	13.26000	-20.265%	216,608	-27.847%
2026-03-09	16.5000	16.6300	16.000000	16.63000	+0.788%	1,436	-42.469%
2026-03-06	14.6500	17.0100	13.500000	16.50000	+6.246%	19,628	-42.015%
2026-03-05	12.8200	18.1000	12.820000	15.53000	+20.668%	8,556	-38.394%
2026-03-04	12.5700	12.8700	12.250000	12.87000	+5.147%	1,644	-25.661%
2026-03-03	12.6200	12.6200	12.240000	12.24000	-10.461%	1,750	-21.834%
2026-03-02	13.9999	13.9999	13.590000	13.67000	-9.049%	1,718	-30.011%
2026-02-27	16.0100	16.0100	15.030000	15.03000	-9.730%	1,500	-36.344%
2026-02-26	16.8200	17.2000	16.250000	16.65000	+2.651%	3,672	-42.538%
2026-02-25	16.2200	16.2200	16.220000	16.22000	-2.407%	2	-41.014%
2026-02-24	16.6200	16.6200	16.620000	16.62000	+5.524%	887	-42.434%
2026-02-23	16.1000	16.1000	15.700100	15.75000	-2.778%	1,482	-39.254%
2026-02-20	15.9800	16.9900	15.980000	16.20000	+0.310%	1,580	-40.942%
2026-02-19	16.3900	16.3900	16.150000	16.15000	-2.180%	1,297	-40.759%
2026-02-18	16.9900	16.9900	16.510000	16.51000	-7.868%	818	-42.050%
2026-02-17	18.7800	18.7800	17.920000	17.92000	-4.529%	651	-46.610%
2026-02-13	18.1900	18.7700	18.190000	18.77000	+1.023%	2,594	-49.028%
2026-02-12	16.3800	19.0000	16.380000	18.58000	+18.193%	5,257	-48.507%
2026-02-11	16.3200	16.3600	15.720000	15.72000	-7.259%	3,105	-39.138%
2026-02-10	18.0019	18.0019	16.715000	16.95040	+2.543%	2,003	-43.556%
2026-02-09	17.0100	17.0100	16.530000	16.53000	-4.671%	1,492	-42.121%
2026-02-06	18.0000	18.0000	17.340000	17.34000	+0.638%	1,693	-44.824%
2026-02-05	17.0200	18.0800	17.020000	17.23000	-4.912%	2,152	-44.472%
2026-02-04	19.4500	19.4500	18.120000	18.12000	-4.732%	2,500	-47.199%
2026-02-03	19.0200	19.0200	19.020000	19.02000	-6.536%	572	-49.698%
2026-02-02	20.3400	20.3500	20.254600	20.35000	+5.659%	1,488	-52.985%
2026-01-30	21.6520	21.6520	19.210000	19.26000	-10.419%	6,655	-50.325%
2026-01-29	18.7000	22.0000	18.700000	21.50000	+10.939%	9,355	-55.500%
2026-01-28	19.3800	19.3800	19.380000	19.38000	-1.374%	1,151	-50.632%
2026-01-27	19.6600	19.6600	19.145000	19.65000	-0.254%	858	-51.311%
2026-01-26	18.5300	19.7000	18.530000	19.70000	+6.314%	769	-51.434%
2026-01-23	18.9100	18.9100	18.530000	18.53000	-6.931%	983	-48.368%
2026-01-22	18.3400	20.0000	17.500000	19.91000	+8.089%	4,147	-51.946%
2026-01-21	18.4500	22.0000	18.250000	18.42000	+12.868%	7,588	-48.059%
2026-01-20	17.9800	17.9800	16.320000	16.32000	-7.535%	2,724	-41.376%
2026-01-16	17.6900	18.6000	17.650000	17.65000	-5.992%	2,834	-45.793%
2026-01-15	18.7750	18.7750	18.775000	18.77500	+4.132%	1,346	-49.041%
2026-01-14	18.5500	18.5600	18.020000	18.03000	-4.654%	1,629	-46.936%
2026-01-13	19.0100	19.1150	18.910000	18.91000	-2.526%	1,694	-49.405%
2026-01-12	18.7200	19.4000	18.720000	19.40000	+5.263%	852	-50.683%
2026-01-09	18.0800	19.7250	18.080000	18.43000	+0.710%	1,366	-48.088%
2026-01-08	19.0000	19.0000	18.300000	18.30000	+0.164%	903	-47.719%
2026-01-07	18.5200	18.6500	18.090000	18.27000	-7.634%	4,622	-47.633%
2026-01-06	20.2284	20.2284	19.130100	19.78000	-3.887%	1,458	-51.631%
2026-01-05	20.5800	20.5800	20.580000	20.58000	-1.200%	680	-53.511%
2026-01-02	19.2100	21.0000	19.210000	20.83000	+4.779%	1,654	-54.069%
2025-12-31	19.2641	20.0000	19.264100	19.88000	+0.760%	6,904	-51.874%
2025-12-30	20.3000	20.3000	18.570000	19.73000	-2.904%	6,624	-51.508%
2025-12-29	21.5100	21.5100	19.950000	20.32000	-9.689%	5,456	-52.916%
2025-12-26	22.2900	22.5300	22.290000	22.50000	-3.101%	2,751	-57.478%
2025-12-24	23.7100	23.7100	23.220000	23.22000	-2.067%	565	-58.796%
2025-12-23	23.2154	24.7800	23.215400	23.71000	-6.210%	2,309	-59.648%
2025-12-22	24.2700	25.2800	24.270000	25.28000	+1.853%	2,819	-62.154%
2025-12-19	26.5300	26.5300	23.880000	24.82000	-5.735%	2,884	-61.453%
2025-12-18	26.9900	27.5200	26.330000	26.33000	+4.942%	3,665	-63.663%
2025-12-17	24.5000	25.7400	23.945000	25.09000	-1.492%	11,013	-61.867%
2025-12-16	26.0050	26.0050	25.470000	25.47000	+1.192%	1,608	-62.436%
2025-12-15	26.2100	27.7500	25.170000	25.17000	-3.858%	3,826	-61.989%
2025-12-12	24.8400	26.1800	23.500000	26.18000	+0.345%	3,228	-63.455%
2025-12-11	24.7500	26.0900	23.110000	26.09000	+7.632%	2,672	-63.329%
2025-12-10	24.2400	24.3450	24.125100	24.24000	-3.001%	3,803	-60.530%
2025-12-09	22.2100	24.9900	22.210000	24.99000	+12.669%	1,847	-61.715%
2025-12-08	19.5397	22.1800	19.190100	22.18000	+10.293%	5,995	-56.864%
2025-12-05	20.0100	20.1100	20.010000	20.11000	-0.691%	1,515	-52.424%
2025-12-04	20.2500	20.2500	20.250000	20.25000	-1.747%	1	-52.753%
2025-12-03	19.3200	20.9000	19.320000	20.61000	+7.232%	2,467	-53.579%
2025-12-02	18.6115	19.6577	18.600000	19.22000	-2.288%	2,049	-50.221%
2025-12-01	19.7200	20.1797	19.670000	19.67000	-4.792%	1,329	-51.360%
2025-11-28	20.4200	20.6600	18.380000	20.66000	+6.385%	2,614	-53.691%
2025-11-26	19.4200	19.4200	19.420000	19.42000	-4.944%	2,082	-50.734%
2025-11-25	18.5400	20.4300	18.540000	20.43000	+13.123%	1,505	-53.170%
2025-11-24	19.0300	19.0300	18.060000	18.06000	-10.550%	4,099	-47.024%
2025-11-21	19.1500	20.8100	19.150000	20.19000	+8.782%	7,681	-52.613%
2025-11-20	18.6100	19.9500	18.560000	18.56000	-2.419%	3,059	-48.451%
2025-11-19	19.8300	21.4600	19.020000	19.02000	-1.604%	2,856	-49.698%
2025-11-18	19.5900	19.5900	19.330000	19.33000	-4.354%	1,268	-50.505%
2025-11-17	20.5000	20.5000	20.210000	20.21000	-0.931%	1,191	-52.660%
2025-11-14	21.0500	21.0500	20.400000	20.40000	-4.895%	1,987	-53.101%
2025-11-13	21.9800	21.9800	20.870000	21.45000	-3.509%	4,800	-55.396%
2025-11-12	22.7300	22.7450	22.230000	22.23000	-4.592%	2,038	-56.961%
2025-11-11	22.2787	23.3000	22.278700	23.30000	-3.918%	3,202	-58.938%
2025-11-10	24.1396	24.2500	24.139600	24.25000	+2.537%	938	-60.547%
2025-11-07	23.6500	23.6500	23.650000	23.65000	+1.459%	771	-59.546%
2025-11-06	22.5000	23.7500	22.500000	23.31000	-5.167%	4,367	-58.956%
2025-11-05	22.4000	24.5800	22.400000	24.58000	+7.949%	1,254	-61.076%
2025-11-04	22.6970	23.5074	22.697000	22.77000	-3.106%	1,267	-57.982%
2025-11-03	24.4722	24.4722	23.430000	23.50000	-0.297%	840	-59.287%
2025-10-31	23.4200	23.9962	23.420000	23.57000	-0.966%	2,973	-59.408%
2025-10-30	23.8000	23.8000	23.800000	23.80000	+3.930%	1,542	-59.801%
2025-10-29	25.9363	25.9363	22.900000	22.90000	-4.979%	2,557	-58.221%
2025-10-28	24.9028	24.9028	24.100000	24.10000	-4.048%	1,551	-60.301%
2025-10-27	25.0600	25.1168	24.116200	25.11680	+1.687%	2,924	-61.908%
2025-10-24	24.0897	24.7000	24.089700	24.70000	-1.160%	2,000	-61.265%
2025-10-23	24.9900	24.9900	24.990000	24.99000	-4.399%	503	-61.715%
2025-10-22	24.4500	26.3700	24.000000	26.14000	+5.446%	1,496	-63.399%
2025-10-21	24.7900	24.7900	24.790000	24.79000	-4.286%	941	-61.406%
2025-10-20	26.0100	26.0400	25.420000	25.90000	-0.804%	2,056	-63.060%
2025-10-17	25.2100	26.3700	25.160000	26.11000	+0.230%	1,554	-63.357%
2025-10-16	26.6000	26.6000	26.050000	26.05000	-1.550%	1,086	-63.273%
2025-10-15	25.6903	26.4600	25.690300	26.46000	+3.037%	1,394	-63.842%
2025-10-14	25.3588	25.6800	25.358800	25.68000	-4.000%	842	-62.743%
2025-10-13	25.2300	26.7500	25.150000	26.75000	+12.018%	2,105	-64.234%
2025-10-10	26.2300	26.2300	23.880000	23.88000	-8.611%	10,778	-59.935%
2025-10-09	26.1300	26.3428	26.070000	26.13000	+0.230%	1,959	-63.385%
2025-10-08	27.0100	27.0100	25.690000	26.07000	+0.308%	4,009	-63.301%
2025-10-07	25.8300	26.9100	25.830000	25.99000	-3.347%	1,990	-63.188%
2025-10-06	26.5000	27.2000	26.500000	26.89000	+2.634%	1,207	-64.420%
2025-10-03	26.4600	26.8100	26.200000	26.20000	+1.866%	2,467	-63.483%
2025-10-02	25.7200	25.7200	25.720000	25.72000	-3.345%	614	-62.801%
2025-10-01	26.2096	26.6100	26.000000	26.61000	-1.554%	1,185	-64.046%
2025-09-30	27.0300	27.0300	27.030000	27.03000	+1.426%	967	-64.604%
2025-09-29	27.4200	27.9999	26.640000	26.65000	-6.261%	2,011	-64.100%
2025-09-26	28.4300	28.4300	28.430000	28.43000	+4.599%	1,008	-66.347%
2025-09-25	28.5800	28.5800	27.180000	27.18000	-0.440%	560	-64.800%
2025-09-24	27.3000	27.3000	27.300000	27.30000	-0.474%	618	-64.954%
2025-09-23	28.3216	28.3216	27.430000	27.43000	-3.211%	3,296	-65.120%
2025-09-22	28.6045	28.6045	28.340000	28.34000	+3.205%	1,443	-66.240%
2025-09-19	27.8300	30.0000	27.460000	27.46000	-3.480%	10,737	-65.159%
2025-09-18	28.4500	28.4500	28.450000	28.45000	+4.098%	1,276	-66.371%
2025-09-17	27.3300	27.3300	27.330000	27.33000	-0.183%	745	-64.993%
2025-09-16	27.9700	27.9700	26.460000	27.38000	-0.255%	8,073	-65.057%
2025-09-15	25.9900	27.7300	25.933200	27.45000	+4.254%	2,813	-65.146%
2025-09-12	26.1000	26.3300	25.992500	26.33000	-0.378%	1,053	-63.663%
2025-09-11	26.0750	26.4300	25.950000	26.43000	+4.549%	2,824	-63.801%
2025-09-10	26.5200	26.8500	25.280000	25.28000	+0.119%	4,857	-62.154%
2025-09-09	28.1000	28.1000	25.020000	25.25000	-8.878%	13,973	-62.109%
2025-09-08	27.7100	27.7100	27.710000	27.71000	+2.820%	666	-65.473%
2025-09-05	26.9500	26.9500	26.950000	26.95000	-0.333%	832	-64.499%
2025-09-04	27.5100	28.2600	26.750000	27.04000	-2.488%	4,877	-64.617%
2025-09-03	27.7300	27.7300	27.730000	27.73000	-1.492%	1,438	-65.498%
2025-09-02	27.3200	28.4400	27.320000	28.15000	-1.228%	2,655	-66.013%
2025-08-29	28.3400	28.5850	27.880000	28.50000	+0.885%	1,917	-66.430%
2025-08-28	27.3000	28.2500	27.300000	28.25000	+1.839%	1,402	-66.133%
2025-08-27	27.9200	28.2700	27.740000	27.74000	-1.421%	1,789	-65.510%
2025-08-26	27.4578	28.1400	27.457800	28.14000	+0.285%	1,965	-66.000%
2025-08-25	28.1000	28.1100	28.050000	28.06000	-1.854%	1,510	-65.904%
2025-08-22	27.9400	28.5900	27.925000	28.59000	+5.889%	18,828	-66.536%
2025-08-21	25.0200	27.0700	24.990000	27.00000	+3.846%	9,061	-64.565%
2025-08-20	25.1100	26.0000	25.110000	26.00000	-4.936%	3,131	-63.202%
2025-08-19	27.9780	28.6000	27.350000	27.35000	-4.035%	4,939	-65.018%
2025-08-18	29.2600	29.2600	28.025000	28.50000	-4.746%	2,679	-66.430%
2025-08-15	30.0000	30.0000	29.210000	29.92000	+0.235%	2,357	-68.023%
2025-08-14	28.2500	29.8500	28.210000	29.85000	+4.737%	4,026	-67.948%
2025-08-13	25.9500	28.7900	25.950000	28.50000	+8.242%	7,545	-66.430%
2025-08-12	26.3250	26.3300	26.325000	26.33000	+2.054%	1,741	-63.663%
2025-08-11	26.5000	26.5000	25.510000	25.80000	-0.193%	2,162	-62.917%
2025-08-08	25.6273	27.3600	25.000000	25.85000	-0.692%	6,025	-62.989%
2025-08-07	25.1300	26.8600	25.130000	26.03000	-5.035%	6,895	-63.244%
2025-08-06	26.4700	28.4900	26.470000	27.41000	-1.791%	6,398	-65.095%
2025-08-05	27.0077	27.9100	26.510000	27.91000	+2.422%	1,521	-65.720%
2025-08-04	26.6500	27.2500	26.453600	27.25000	0.000%	1,670	-64.890%
2025-08-01	22.3600	27.2500	22.360000	27.25000	+8.479%	7,395	-64.890%
2025-07-31	25.6900	26.0100	24.530000	25.12000	+0.319%	7,564	-61.913%
2025-07-30	28.0400	28.0400	25.040000	25.04000	-7.636%	7,854	-61.791%
2025-07-29	27.2500	27.5432	27.110000	27.11000	-0.623%	4,375	-64.709%
2025-07-28	27.2800	27.2800	27.280000	27.28000	-0.980%	1,406	-64.929%
2025-07-25	28.0042	28.0042	27.540000	27.55000	+1.064%	2,027	-65.272%
2025-07-24	27.5100	27.5100	27.260000	27.26000	-1.017%	1,456	-64.903%
2025-07-23	27.9349	27.9349	27.090000	27.54000	-0.109%	3,329	-65.260%
2025-07-22	27.4500	27.5700	27.450000	27.57000	-0.253%	2,037	-65.298%
2025-07-21	27.0000	28.6600	27.000000	27.64000	+1.394%	4,251	-65.385%
2025-07-18	27.9100	27.9100	27.260000	27.26000	-4.619%	3,150	-64.903%
2025-07-17	27.2000	29.1000	27.000000	28.58000	+2.584%	8,635	-66.524%
2025-07-16	28.0377	28.0377	27.860000	27.86000	-0.286%	2,379	-65.659%
2025-07-15	28.2750	28.2750	27.835000	27.94000	-1.896%	2,254	-65.757%
2025-07-14	28.6800	28.9500	28.215000	28.48000	-1.759%	25,839	-66.406%
2025-07-11	29.0000	29.0000	28.200000	28.99000	-0.889%	10,975	-66.997%
2025-07-10	29.2500	29.2500	29.250000	29.25000	+3.576%	1,696	-67.291%
2025-07-09	29.9340	29.9340	28.240000	28.24000	+0.570%	11,673	-66.121%
2025-07-08	27.8200	28.9600	27.820000	28.08000	-1.301%	20,727	-65.928%
2025-07-07	28.0200	28.7000	28.020000	28.45000	-0.906%	5,597	-66.371%
2025-07-03	28.7150	29.2900	28.710000	28.71000	-0.795%	1,576	-66.675%
2025-07-02	30.1000	30.1000	28.005000	28.94000	+1.331%	3,860	-66.940%
2025-07-01	29.0000	29.3000	26.640000	28.56000	+0.175%	5,330	-66.500%
2025-06-30	26.8900	28.5100	26.890000	28.51000	0.000%	10,978	-66.442%
2025-06-27	28.7000	28.7000	27.110000	28.51000	-0.035%	118,143	-66.442%
2025-06-26	28.5500	28.8250	26.905000	28.52000	+2.849%	10,007	-66.453%
2025-06-25	29.0000	29.0000	27.250000	27.73000	-2.083%	5,834	-65.498%
2025-06-24	29.2746	29.2746	27.340000	28.32000	+0.212%	8,201	-66.217%
2025-06-23	28.0500	31.7150	28.000000	28.26000	-11.188%	13,865	-66.145%
2025-06-20	34.6000	34.9900	31.820000	31.82000	-2.988%	54,417	-69.933%
2025-06-18	29.0000	33.9500	29.000000	32.80000	+8.394%	10,169	-70.831%
2025-06-17	29.4800	32.4000	29.480000	30.26000	+3.347%	8,903	-68.382%
2025-06-16	27.9500	29.6200	27.481800	29.28000	+8.044%	5,221	-67.324%
2025-06-13	27.1900	28.0000	27.100000	27.10000	+0.111%	4,168	-64.696%
2025-06-12	28.0000	28.3583	27.070000	27.07000	-3.321%	5,309	-64.657%
2025-06-11	27.8700	29.4000	27.870000	28.00000	-0.036%	17,324	-65.830%
2025-06-10	28.0500	29.5000	28.010000	28.01000	+0.036%	10,398	-65.843%
2025-06-09	29.0500	29.0500	27.890000	28.00000	0.000%	6,146	-65.830%
2025-06-06	28.0100	28.6400	27.750000	28.00000	+1.633%	6,835	-65.830%
2025-06-05	26.5000	28.0000	26.500000	27.55000	+4.793%	11,360	-65.272%
2025-06-04	25.0000	26.2900	25.000000	26.29000	+5.160%	9,755	-63.608%
2025-06-03	24.5000	25.1700	24.500000	25.00000	+1.874%	6,275	-61.730%
2025-06-02	23.3350	24.5400	23.335000	24.54000	+2.207%	4,141	-61.013%
2025-05-30	24.0000	24.3881	24.000000	24.01000	-0.042%	2,976	-60.152%
2025-05-29	22.2320	24.3960	22.232000	24.02000	+10.183%	3,994	-60.169%
2025-05-28	23.0400	24.0050	21.800000	21.80000	-7.313%	6,940	-56.113%
2025-05-27	24.5000	26.4500	23.520000	23.52000	-4.000%	5,116	-59.322%
2025-05-23	24.0000	26.3200	24.000000	24.50000	+1.031%	6,242	-60.949%
2025-05-22	24.1600	24.9550	24.160000	24.25000	-0.980%	3,658	-60.547%
2025-05-21	26.5000	26.5000	24.490000	24.49000	-4.930%	4,848	-60.933%
2025-05-20	26.0500	26.0500	25.380000	25.76000	-1.340%	1,839	-62.859%
2025-05-19	25.5500	26.1100	25.500000	26.11000	-0.533%	4,949	-63.357%
2025-05-16	27.8900	27.8900	24.200000	26.25000	+2.941%	13,107	-63.552%
2025-05-15	26.8400	26.8400	25.500000	25.50000	-7.942%	8,398	-62.481%
2025-05-14	27.7600	29.1832	27.700000	27.70000	-3.079%	8,575	-65.460%
2025-05-13	29.7500	30.3900	27.910000	28.58000	-3.119%	4,270	-66.524%
2025-05-12	27.9300	29.5000	25.140000	29.50000	+0.451%	11,319	-67.568%
2025-05-09	34.0000	34.0000	29.260000	29.36750	-15.949%	11,899	-67.422%
2025-05-08	35.0028	35.2280	34.020000	34.94000	+2.644%	5,367	-72.617%
2025-05-07	37.1500	37.2350	34.040000	34.04000	-9.732%	4,328	-71.893%
2025-05-06	36.5080	37.7800	36.508000	37.71000	+3.315%	1,839	-74.629%
2025-05-05	36.2700	37.8000	35.012200	36.50000	-5.538%	5,124	-73.788%
2025-05-02	35.0000	38.8600	35.000000	38.64000	+2.439%	6,507	-75.239%
2025-05-01	37.0600	39.9100	37.035000	37.72000	-1.822%	3,659	-74.636%
2025-04-30	37.9101	38.6180	37.060000	38.42000	-1.132%	7,759	-75.098%
2025-04-29	38.4400	38.8600	38.170000	38.86000	+0.180%	5,928	-75.380%
2025-04-28	38.5000	41.0340	38.500000	38.79000	+0.649%	11,950	-75.335%
2025-04-25	38.6500	41.3600	38.540000	38.54000	-3.602%	10,927	-75.175%
2025-04-24	39.1668	39.9800	38.575000	39.98000	0.000%	14,209	-76.069%
2025-04-23	40.3400	40.8300	38.850000	39.98000	+0.075%	5,863	-76.069%
2025-04-22	36.9950	40.0000	34.020000	39.95000	+3.364%	13,119	-76.051%
2025-04-21	38.9800	40.7325	36.699300	38.65000	+1.711%	14,611	-75.246%
2025-04-17	34.1100	38.3800	33.675000	38.00000	+11.079%	14,758	-74.822%
2025-04-16	33.0000	34.5900	33.000000	34.21000	+0.440%	13,057	-72.033%
2025-04-15	34.2700	34.5050	33.448800	34.06000	+0.472%	18,323	-71.910%
2025-04-14	32.6001	34.0000	32.600100	33.90000	+4.954%	15,979	-71.777%
2025-04-11	30.2100	33.0000	29.795100	32.30000	+11.379%	15,542	-70.379%
2025-04-10	29.0700	29.0700	29.000000	29.00000	+4.129%	4,561	-67.009%
2025-04-09	27.1600	29.5500	26.990000	27.85000	+1.383%	8,133	-65.646%
2025-04-08	28.0957	30.8863	27.470000	27.47000	-6.469%	4,809	-65.171%
2025-04-07	25.4100	29.3700	22.140000	29.37000	+4.743%	22,604	-67.424%
2025-04-04	30.5478	30.5478	27.990000	28.04000	-8.005%	8,112	-65.879%
2025-04-03	31.9400	31.9600	29.253000	30.48000	-3.697%	5,729	-68.611%
2025-04-02	29.9000	33.1443	29.900000	31.65000	+7.288%	17,249	-69.771%
2025-04-01	29.7576	30.3800	29.500000	29.50000	+0.340%	4,354	-67.568%
2025-03-31	27.1800	29.4000	26.940000	29.40000	+2.905%	6,523	-67.458%
2025-03-28	28.4000	28.7000	28.304300	28.57000	-1.142%	3,000	-66.512%
2025-03-27	28.7055	28.9000	27.890000	28.90000	+1.368%	7,138	-66.895%
2025-03-26	27.1063	28.5100	27.106300	28.51000	+0.423%	3,055	-66.442%
2025-03-25	25.9000	28.3900	25.365500	28.39000	+5.148%	9,497	-66.300%
2025-03-24	28.9400	28.9599	27.000000	27.00000	+0.935%	12,731	-64.565%
2025-03-21	26.1432	27.8900	26.143200	26.75000	-4.122%	1,843	-64.234%
2025-03-20	27.9000	27.9000	27.487700	27.90000	-0.161%	3,748	-65.708%
2025-03-19	26.0000	27.9450	25.700000	27.94500	+3.500%	3,838	-65.763%
2025-03-18	26.7000	27.0000	26.357700	27.00000	+2.389%	1,815	-64.565%
2025-03-17	24.7300	26.3700	24.730000	26.37000	+4.154%	2,235	-63.718%
2025-03-14	25.9310	25.9310	25.190000	25.31840	-2.622%	2,687	-62.211%
2025-03-13	23.6200	26.2300	22.500000	26.00000	+6.162%	11,784	-63.202%
2025-03-12	23.5300	24.4909	23.530000	24.49090	+0.537%	2,261	-60.935%
2025-03-11	24.8800	25.3600	23.907200	24.36000	-3.295%	11,266	-60.725%
2025-03-10	26.0000	26.5100	25.190000	25.19000	-4.439%	8,195	-62.019%
2025-03-07	26.0000	27.0000	26.000000	26.36000	-0.603%	3,926	-63.705%
2025-03-06	25.6555	26.9700	25.655500	26.52000	+2.443%	2,667	-63.924%
2025-03-05	25.1000	25.9900	25.100000	25.88750	+2.606%	2,821	-63.042%
2025-03-04	25.0400	25.4800	24.000000	25.23000	-2.700%	12,062	-62.079%
2025-03-03	27.3800	27.3800	25.750000	25.93000	-2.445%	4,983	-63.103%
2025-02-28	27.1089	27.7000	26.260600	26.58000	-0.375%	18,175	-64.005%
2025-02-27	26.6250	27.0496	25.520000	26.68000	-1.149%	10,491	-64.140%
2025-02-26	25.5400	27.2262	25.540000	26.99000	+1.811%	5,222	-64.552%
2025-02-25	24.5673	27.5000	24.567300	26.51000	+3.034%	5,486	-63.910%
2025-02-24	22.3600	26.4240	22.360000	25.72940	+4.409%	9,346	-62.815%
2025-02-21	27.2000	28.5000	23.101900	24.64300	-20.506%	33,002	-61.176%
2025-02-20	12.0000	36.0500	12.000000	31.00000	+518.762%	34,165	-69.137%
2024-11-29	5.3700	5.5000	4.980000	5.01000	-5.472%	39,976	+90.967%
2024-11-27	5.0200	5.5000	4.600000	5.30000	+5.368%	156,162	+80.518%
2024-11-26	5.2000	5.2500	5.010000	5.03000	-4.008%	44,170	+90.208%
2024-11-25	5.5000	5.5000	5.072900	5.24000	-1.504%	70,743	+82.585%

.dark-mode .KQfgyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQfgyF{ color: #333333; background-color: white; border: 2px solid #333333; }VRMVroom, Inc. Common Stockstock NASDAQ

VRM
Vroom, Inc. Common Stock
stock NASDAQ