Vroom, Inc. VRM
NASDAQ · United States · Retail Trade
$9.56-0.34 (-3.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.56 | -3.43% | $9.91 | $9.91 | $9.56 | 3.44K |
| 2026-09-30 | $9.90 | +3.23% | $9.70 | $9.90 | $9.70 | 5.70K |
| 2026-09-29 | $9.59 | -1.64% | $9.95 | $9.95 | $9.52 | 7.60K |
| 2026-09-28 | $9.75 | +0.93% | $9.80 | $9.80 | $9.69 | 1.40K |
| 2026-09-25 | $9.66 | -0.77% | $9.75 | $9.93 | $9.62 | 2.30K |
| 2026-09-24 | $9.73 | +4.12% | $9.37 | $9.73 | $9.14 | 5.90K |
| 2026-09-23 | $9.35 | -1.68% | $9.50 | $9.50 | $9.29 | 2.50K |
| 2026-09-22 | $9.51 | +0.85% | $9.58 | $9.79 | $9.05 | 10.40K |
| 2026-09-21 | $9.43 | -1.87% | $9.69 | $10.05 | $9.06 | 13.30K |
| 2026-09-18 | $9.61 | -4.38% | $10.02 | $10.31 | $9.52 | 15.20K |
| 2026-09-17 | $10.05 | -0.89% | $10.00 | $10.05 | $9.80 | 5.70K |
| 2026-09-16 | $10.14 | -0.10% | $10.15 | $10.30 | $10.14 | 4.30K |
| 2026-09-15 | $10.15 | -3.24% | $10.31 | $10.44 | $9.76 | 23.10K |
| 2026-09-14 | $10.49 | +4.48% | $10.15 | $10.74 | $9.79 | 17.90K |
| 2026-09-11 | $10.04 | -2.14% | $10.39 | $10.61 | $9.02 | 50.80K |
| 2026-09-10 | $10.26 | -1.49% | $10.10 | $10.62 | $9.85 | 47.00K |
| 2026-09-09 | $10.41 | -3.56% | $10.80 | $10.88 | $9.99 | 18.20K |
| 2026-09-08 | $10.80 | -0.28% | $11.08 | $11.43 | $9.60 | 346.60K |
| 2026-09-04 | $10.83 | +6.39% | $10.50 | $12.00 | $9.55 | 549.00K |
| 2026-09-03 | $10.18 | +11.87% | $9.21 | $10.42 | $8.78 | 202.10K |
| 2026-09-02 | $9.10 | -2.15% | $9.74 | $9.74 | $9.09 | 8.60K |
| 2026-09-01 | $9.30 | 0.00% | $9.23 | $9.71 | $9.14 | 8.80K |
| 2026-08-31 | $9.30 | +1.31% | $9.30 | $9.30 | $9.30 | 800 |
| 2026-08-28 | $9.18 | +0.66% | $9.11 | $9.21 | $9.11 | 2.50K |
| 2026-08-27 | $9.12 | -3.08% | $9.33 | $9.61 | $9.12 | 3.40K |
| 2026-08-26 | $9.41 | +0.16% | $9.11 | $9.93 | $9.11 | 12.10K |
| 2026-08-25 | $9.40 | -3.84% | $9.50 | $9.84 | $9.10 | 11.00K |
| 2026-08-24 | $9.77 | -4.96% | $9.86 | $9.93 | $9.77 | 2.30K |
| 2026-08-21 | $10.28 | +4.26% | $10.73 | $10.73 | $9.90 | 4.40K |
| 2026-08-20 | $9.86 | -1.20% | $9.91 | $10.37 | $9.60 | 7.40K |
| 2026-08-19 | $9.98 | +5.94% | $10.08 | $10.08 | $9.11 | 23.90K |
| 2026-08-18 | $9.42 | -2.48% | $10.04 | $11.14 | $9.42 | 10.40K |
| 2026-08-17 | $9.66 | -10.97% | $10.85 | $11.69 | $9.66 | 10.60K |
| 2026-08-14 | $10.85 | +5.24% | $10.58 | $11.67 | $10.42 | 11.20K |
| 2026-08-13 | $10.31 | +3.51% | $9.95 | $11.02 | $9.49 | 11.30K |
| 2026-08-12 | $9.96 | +1.22% | $10.02 | $10.21 | $9.74 | 2.50K |
| 2026-08-11 | $9.84 | +0.61% | $9.94 | $10.01 | $9.31 | 9.10K |
| 2026-08-10 | $9.78 | +6.29% | $9.61 | $9.97 | $9.61 | 3.40K |
| 2026-08-07 | $9.20 | -0.36% | $9.38 | $9.38 | $9.18 | 3.10K |
| 2026-08-06 | $9.23 | -3.16% | $9.36 | $9.95 | $9.02 | 16.00K |
| 2026-08-05 | $9.53 | +35.44% | $7.07 | $10.15 | $7.07 | 99.50K |
| 2026-08-04 | $7.04 | -1.54% | $7.06 | $7.07 | $7.02 | 2.60K |
| 2026-08-03 | $7.15 | -4.54% | $7.05 | $7.62 | $6.80 | 9.00K |
| 2026-07-31 | $7.49 | +8.55% | $6.90 | $8.03 | $6.90 | 6.40K |
| 2026-07-30 | $6.90 | -1.29% | $7.10 | $7.10 | $6.90 | 3.30K |
| 2026-07-29 | $6.99 | -1.09% | $7.44 | $7.44 | $6.90 | 4.30K |
| 2026-07-28 | $7.07 | -1.78% | $7.08 | $7.25 | $7.02 | 2.30K |
| 2026-07-27 | $7.20 | +1.48% | $7.20 | $7.20 | $7.20 | 900 |
| 2026-07-24 | $7.09 | -3.14% | $7.22 | $7.22 | $7.09 | 1.50K |
| 2026-07-23 | $7.32 | +4.13% | $7.43 | $7.98 | $7.20 | 4.90K |
| 2026-07-22 | $7.03 | -8.70% | $7.53 | $7.60 | $7.03 | 8.00K |
| 2026-07-21 | $7.70 | +8.91% | $7.20 | $8.25 | $7.07 | 7.00K |
| 2026-07-20 | $7.07 | -0.84% | $7.34 | $7.34 | $7.07 | 1.60K |
| 2026-07-17 | $7.13 | -0.83% | $7.13 | $7.13 | $7.13 | 900 |
| 2026-07-16 | $7.19 | -4.01% | $7.49 | $7.49 | $7.07 | 4.40K |
| 2026-07-15 | $7.49 | +1.63% | $7.17 | $7.49 | $7.07 | 7.10K |
| 2026-07-14 | $7.37 | +1.80% | $7.48 | $7.49 | $6.90 | 16.10K |
| 2026-07-13 | $7.24 | -1.23% | $7.16 | $7.53 | $7.16 | 6.00K |
| 2026-07-10 | $7.33 | +1.81% | $7.57 | $7.57 | $6.94 | 10.10K |
| 2026-07-09 | $7.20 | -6.25% | $7.66 | $7.66 | $7.00 | 32.30K |
| 2026-07-08 | $7.68 | -0.32% | $7.49 | $7.88 | $7.47 | 21.90K |
| 2026-07-07 | $7.70 | +2.46% | $7.71 | $7.78 | $7.61 | 7.90K |
| 2026-07-06 | $7.52 | -9.83% | $8.51 | $8.61 | $7.49 | 34.20K |
| 2026-07-02 | $8.34 | +3.60% | $7.80 | $8.84 | $7.80 | 36.30K |
| 2026-07-01 | $8.05 | +4.55% | $7.60 | $8.14 | $7.33 | 29.50K |
| 2026-06-30 | $7.70 | -2.78% | $7.65 | $7.93 | $7.51 | 23.20K |
| 2026-06-29 | $7.92 | -6.71% | $8.84 | $8.84 | $7.60 | 32.70K |
| 2026-06-26 | $8.49 | -5.14% | $9.28 | $9.28 | $8.49 | 121.90K |
| 2026-06-25 | $8.95 | -4.38% | $9.26 | $9.96 | $8.60 | 30.50K |
| 2026-06-24 | $9.36 | +9.22% | $8.89 | $10.28 | $8.16 | 38.70K |
| 2026-06-23 | $8.57 | -6.03% | $8.71 | $9.08 | $8.39 | 44.30K |
| 2026-06-22 | $9.12 | -10.24% | $11.17 | $11.99 | $8.65 | 20.70K |
| 2026-06-18 | $10.16 | -5.05% | $10.50 | $10.94 | $9.54 | 50.30K |
| 2026-06-17 | $10.70 | +35.79% | $8.13 | $15.95 | $8.11 | 698.20K |
| 2026-06-16 | $7.88 | -3.67% | $8.59 | $8.94 | $7.65 | 8.10K |
| 2026-06-15 | $8.18 | +13.30% | $7.24 | $9.55 | $7.24 | 26.00K |
| 2026-06-12 | $7.22 | -8.03% | $7.85 | $8.43 | $7.22 | 7.60K |
| 2026-06-11 | $7.85 | -3.44% | $8.08 | $8.17 | $7.75 | 4.00K |
| 2026-06-10 | $8.13 | +0.25% | $8.11 | $8.81 | $8.00 | 4.70K |
| 2026-06-09 | $8.11 | -16.65% | $10.69 | $10.69 | $8.11 | 10.40K |
| 2026-06-08 | $9.73 | +3.51% | $9.31 | $11.86 | $9.31 | 11.60K |
| 2026-06-05 | $9.40 | -7.62% | $10.38 | $10.38 | $9.40 | 5.80K |
| 2026-06-04 | $10.18 | +2.57% | $10.70 | $11.00 | $10.10 | 5.30K |
| 2026-06-03 | $9.92 | -9.98% | $11.00 | $11.46 | $9.65 | 6.90K |
| 2026-06-02 | $11.02 | -5.57% | $11.28 | $12.20 | $11.00 | 9.90K |
| 2026-06-01 | $11.67 | -1.10% | $11.51 | $11.95 | $11.37 | 2.70K |
| 2026-05-29 | $11.80 | +0.43% | $12.31 | $12.31 | $11.38 | 5.00K |
| 2026-05-28 | $11.75 | -0.34% | $12.42 | $12.42 | $11.16 | 14.00K |
| 2026-05-27 | $11.79 | -6.06% | $12.17 | $12.49 | $11.79 | 11.60K |
| 2026-05-26 | $12.55 | +4.06% | $12.26 | $12.63 | $12.23 | 5.40K |