NASDAQ : VRM
Vroom, Inc. — Price history
Financials · Credit Services · United States
Last price 7.4599 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 39.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vroom, Inc. (VRM) closed at 7.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.45 | 8.02 | 7.01 | 7.01 | 5,956 | -6.03% |
| 2026-10-30 | 8.42 | 8.42 | 7.35 | 7.46 | 10,141 | -5.45% |
| 2026-10-29 | 8.51 | 8.51 | 7.724 | 7.89 | 4,316 | -6.18% |
| 2026-10-28 | 7.987 | 8.41 | 7.987 | 8.41 | 3,232 | +1.33% |
| 2026-10-27 | 8.14 | 8.5 | 7.96 | 8.3 | 7,765 | +3.49% |
| 2026-10-26 | 8.126 | 8.24 | 7.739 | 8.02 | 7,586 | -1.29% |
| 2026-10-23 | 7.78 | 8.33 | 7.75 | 8.125 | 7,993 | +4.03% |
| 2026-10-22 | 7.94 | 8.05 | 7.755 | 7.81 | 5,012 | -6.02% |
| 2026-10-21 | 8.37 | 8.37 | 7.95 | 8.31 | 6,578 | +0.97% |
| 2026-10-20 | 8.35 | 8.89 | 7.7 | 8.23 | 12,919 | -2.60% |
| 2026-10-19 | 8.905 | 9.355 | 8.11 | 8.45 | 25,095 | -5.37% |
| 2026-10-16 | 9 | 9.01 | 8.7 | 8.93 | 8,682 | +1.07% |
| 2026-10-15 | 8.95 | 9.09 | 8.72 | 8.835 | 11,256 | -1.28% |
| 2026-10-14 | 8.9 | 9.03 | 8.816 | 8.95 | 4,051 | +1.59% |
| 2026-10-13 | 9.16 | 9.2 | 8.81 | 8.81 | 4,041 | -2.65% |
| 2026-10-12 | 9.205 | 9.205 | 8.8 | 9.05 | 7,089 | -2.79% |
| 2026-10-09 | 8.74 | 9.56 | 8.74 | 9.31 | 5,370 | +3.91% |
| 2026-10-08 | 8.9 | 8.99 | 8.75 | 8.96 | 17,680 | +1.13% |
| 2026-10-07 | 8.94 | 9.12 | 8.86 | 8.86 | 5,165 | -5.24% |
| 2026-10-06 | 9.17 | 9.35 | 9.08 | 9.35 | 2,900 | +3.66% |
| 2026-10-05 | 8.98 | 9.605 | 8.98 | 9.02 | 13,135 | -0.11% |
| 2026-10-02 | 9.09 | 9.53 | 9.03 | 9.03 | 3,510 | -3.32% |
| 2026-10-01 | 9.915 | 9.915 | 9.27 | 9.34 | 4,985 | -5.66% |
| 2026-09-30 | 9.7 | 9.9 | 9.7 | 9.9 | 5,743 | +3.23% |
| 2026-09-29 | 9.95 | 9.95 | 9.52 | 9.59 | 7,561 | -1.64% |
| 2026-09-28 | 9.8 | 9.8 | 9.695 | 9.75 | 1,427 | +0.93% |
| 2026-09-25 | 9.75 | 9.93 | 9.62 | 9.66 | 2,292 | -0.77% |
| 2026-09-24 | 9.37 | 9.735 | 9.14 | 9.735 | 5,878 | +4.12% |
| 2026-09-23 | 9.5 | 9.5 | 9.29 | 9.35 | 2,477 | -1.68% |
| 2026-09-22 | 9.58 | 9.79 | 9.05 | 9.51 | 10,399 | +0.85% |
| 2026-09-21 | 9.69 | 10.05 | 9.06 | 9.43 | 13,264 | -1.87% |
| 2026-09-18 | 10.025 | 10.31 | 9.52 | 9.61 | 15,180 | -4.38% |
| 2026-09-17 | 10 | 10.05 | 9.803 | 10.05 | 5,692 | -0.89% |
| 2026-09-16 | 10.15 | 10.3 | 10.14 | 10.14 | 4,269 | -0.10% |
| 2026-09-15 | 10.31 | 10.435 | 9.76 | 10.15 | 23,069 | -3.24% |
| 2026-09-14 | 10.15 | 10.74 | 9.79 | 10.49 | 17,885 | +4.48% |
| 2026-09-11 | 10.39 | 10.615 | 9.02 | 10.04 | 50,834 | -2.14% |
| 2026-09-10 | 10.1 | 10.62 | 9.85 | 10.26 | 46,989 | -1.49% |
| 2026-09-09 | 10.8 | 10.875 | 9.992 | 10.415 | 18,214 | -3.56% |
| 2026-09-08 | 11.08 | 11.43 | 9.6 | 10.8 | 346,575 | -0.28% |
| 2026-09-04 | 10.5 | 12 | 9.55 | 10.83 | 549,067 | +6.39% |
| 2026-09-03 | 9.21 | 10.42 | 8.78 | 10.18 | 202,191 | +11.87% |
| 2026-09-02 | 9.745 | 9.745 | 9.09 | 9.1 | 8,553 | -2.15% |
| 2026-09-01 | 9.229 | 9.708 | 9.137 | 9.3 | 8,772 | +0.00% |
| 2026-08-31 | 9.3 | 9.3 | 9.3 | 9.3 | 776 | +1.31% |
| 2026-08-28 | 9.11 | 9.21 | 9.11 | 9.18 | 2,468 | +0.66% |
| 2026-08-27 | 9.33 | 9.614 | 9.12 | 9.12 | 3,413 | -3.08% |
| 2026-08-26 | 9.11 | 9.93 | 9.11 | 9.41 | 12,115 | +0.16% |
| 2026-08-25 | 9.5 | 9.84 | 9.105 | 9.395 | 11,042 | -3.84% |
| 2026-08-24 | 9.863 | 9.93 | 9.77 | 9.77 | 2,307 | -4.96% |
| 2026-08-21 | 10.73 | 10.73 | 9.905 | 10.28 | 4,385 | +4.26% |
| 2026-08-20 | 9.91 | 10.37 | 9.605 | 9.86 | 7,421 | -1.20% |
| 2026-08-19 | 10.08 | 10.08 | 9.11 | 9.98 | 23,910 | +5.94% |
| 2026-08-18 | 10.04 | 11.135 | 9.42 | 9.42 | 10,393 | -2.48% |
| 2026-08-17 | 10.845 | 11.688 | 9.66 | 9.66 | 10,573 | -10.97% |
| 2026-08-14 | 10.58 | 11.674 | 10.422 | 10.85 | 11,237 | +5.24% |
| 2026-08-13 | 9.95 | 11.02 | 9.494 | 10.31 | 11,316 | +3.51% |
| 2026-08-12 | 10.025 | 10.209 | 9.74 | 9.96 | 2,545 | +1.22% |
| 2026-08-11 | 9.94 | 10.01 | 9.31 | 9.84 | 9,106 | +0.61% |
| 2026-08-10 | 9.61 | 9.97 | 9.61 | 9.78 | 3,420 | +6.29% |
| 2026-08-07 | 9.38 | 9.38 | 9.18 | 9.201 | 3,074 | -0.36% |
| 2026-08-06 | 9.36 | 9.95 | 9.02 | 9.234 | 16,022 | -3.16% |
| 2026-08-05 | 7.07 | 10.154 | 7.07 | 9.535 | 99,496 | +35.44% |
| 2026-08-04 | 7.06 | 7.075 | 7.02 | 7.04 | 2,582 | -1.54% |
| 2026-08-03 | 7.051 | 7.62 | 6.8 | 7.15 | 9,016 | -4.54% |
| 2026-07-31 | 6.9 | 8.035 | 6.9 | 7.49 | 6,424 | +8.55% |
| 2026-07-30 | 7.1 | 7.1 | 6.9 | 6.9 | 3,296 | -1.29% |
| 2026-07-29 | 7.441 | 7.441 | 6.9 | 6.99 | 4,322 | -1.10% |
| 2026-07-28 | 7.081 | 7.25 | 7.02 | 7.067 | 2,309 | -1.77% |
| 2026-07-27 | 7.195 | 7.195 | 7.195 | 7.195 | 931 | +1.48% |
| 2026-07-24 | 7.215 | 7.215 | 7.09 | 7.09 | 1,469 | -3.14% |
| 2026-07-23 | 7.43 | 7.977 | 7.2 | 7.32 | 4,898 | +4.13% |
| 2026-07-22 | 7.53 | 7.6 | 7.03 | 7.03 | 7,964 | -8.70% |
| 2026-07-21 | 7.205 | 8.25 | 7.07 | 7.7 | 6,970 | +8.91% |
| 2026-07-20 | 7.335 | 7.335 | 7.07 | 7.07 | 1,594 | -0.84% |
| 2026-07-17 | 7.13 | 7.13 | 7.13 | 7.13 | 884 | -0.83% |
| 2026-07-16 | 7.49 | 7.49 | 7.07 | 7.19 | 4,353 | -4.01% |
| 2026-07-15 | 7.17 | 7.49 | 7.07 | 7.49 | 7,057 | +1.63% |
| 2026-07-14 | 7.48 | 7.49 | 6.9 | 7.37 | 16,146 | +1.80% |
| 2026-07-13 | 7.16 | 7.525 | 7.16 | 7.24 | 6,024 | -1.23% |
| 2026-07-10 | 7.57 | 7.57 | 6.94 | 7.33 | 10,058 | +1.81% |
| 2026-07-09 | 7.66 | 7.66 | 7 | 7.2 | 32,287 | -6.25% |
| 2026-07-08 | 7.486 | 7.88 | 7.47 | 7.68 | 21,943 | -0.32% |
| 2026-07-07 | 7.71 | 7.775 | 7.605 | 7.705 | 7,931 | +2.46% |
| 2026-07-06 | 8.51 | 8.612 | 7.49 | 7.52 | 34,222 | -9.83% |
| 2026-07-02 | 7.8 | 8.84 | 7.8 | 8.34 | 36,346 | +3.60% |
| 2026-07-01 | 7.6 | 8.14 | 7.33 | 8.05 | 29,519 | +4.55% |
| 2026-06-30 | 7.65 | 7.925 | 7.51 | 7.7 | 23,218 | -2.78% |
| 2026-06-29 | 8.84 | 8.84 | 7.6 | 7.92 | 32,700 | -6.71% |
| 2026-06-26 | 9.28 | 9.28 | 8.49 | 8.49 | 121,861 | -5.14% |
| 2026-06-25 | 9.26 | 9.96 | 8.6 | 8.95 | 30,531 | -4.38% |
| 2026-06-24 | 8.89 | 10.277 | 8.16 | 9.36 | 38,726 | +9.22% |
| 2026-06-23 | 8.71 | 9.077 | 8.39 | 8.57 | 44,306 | -6.03% |
| 2026-06-22 | 11.17 | 11.99 | 8.646 | 9.12 | 20,653 | -10.24% |
| 2026-06-18 | 10.5 | 10.94 | 9.54 | 10.16 | 50,341 | -5.05% |
| 2026-06-17 | 8.13 | 15.95 | 8.11 | 10.7 | 698,187 | +35.79% |
| 2026-06-16 | 8.59 | 8.945 | 7.65 | 7.88 | 8,064 | -3.67% |
| 2026-06-15 | 7.24 | 9.55 | 7.24 | 8.18 | 25,956 | +13.30% |
| 2026-06-12 | 7.85 | 8.43 | 7.22 | 7.22 | 7,650 | -8.03% |
| 2026-06-11 | 8.08 | 8.173 | 7.75 | 7.85 | 4,038 | -3.44% |
| 2026-06-10 | 8.11 | 8.809 | 8 | 8.13 | 4,689 | +0.25% |
| 2026-06-09 | 10.687 | 10.687 | 8.11 | 8.11 | 10,435 | -16.65% |
| 2026-06-08 | 9.31 | 11.858 | 9.31 | 9.73 | 11,559 | +3.51% |
| 2026-06-05 | 10.38 | 10.38 | 9.4 | 9.4 | 5,808 | -7.62% |
| 2026-06-04 | 10.7 | 11 | 10.1 | 10.175 | 5,345 | +2.57% |
| 2026-06-03 | 11 | 11.46 | 9.65 | 9.92 | 6,868 | -9.98% |
| 2026-06-02 | 11.28 | 12.2 | 11 | 11.02 | 9,865 | -5.57% |
| 2026-06-01 | 11.51 | 11.95 | 11.37 | 11.67 | 2,657 | -1.10% |
| 2026-05-29 | 12.31 | 12.31 | 11.38 | 11.8 | 4,997 | +0.43% |
| 2026-05-28 | 12.42 | 12.42 | 11.16 | 11.75 | 14,018 | -0.34% |
| 2026-05-27 | 12.17 | 12.49 | 11.79 | 11.79 | 11,648 | -6.06% |
| 2026-05-26 | 12.26 | 12.625 | 12.23 | 12.55 | 5,446 | +4.06% |
| 2026-05-22 | 11.9 | 13 | 11.78 | 12.06 | 6,009 | -4.29% |
| 2026-05-21 | 11.85 | 12.74 | 11.85 | 12.6 | 3,133 | -0.40% |
| 2026-05-20 | 12.29 | 12.85 | 11.86 | 12.65 | 4,027 | +2.93% |
| 2026-05-19 | 11.89 | 12.67 | 11.8 | 12.29 | 4,687 | +4.95% |
| 2026-05-18 | 11.13 | 11.71 | 11.13 | 11.71 | 3,635 | +4.74% |
| 2026-05-15 | 12.19 | 12.19 | 11.18 | 11.18 | 4,203 | -1.93% |
| 2026-05-14 | 11.05 | 12.4 | 11.05 | 11.4 | 4,400 | -1.89% |
| 2026-05-13 | 11.89 | 12.11 | 11.42 | 11.62 | 4,442 | -1.19% |