Dark

CVNA
Carvana Co.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

299.73USD+0.783%(+2.33)3,677,258

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:20:30 AM EDT

299.67USD+0.763%(+2.27)10,888

After-hours

May 16, 2025 4:55:30 PM EDT

299.25USD-0.160%(-0.48)351,856

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	299.750	304.1400	294.2200	299.89	+0.837%	3,677,258	0.000%
2025-05-15	302.640	304.0100	293.7300	297.40	-2.658%	3,294,648	+0.837%
2025-05-14	297.280	311.8800	296.6800	305.52	+4.252%	6,483,338	-1.843%
2025-05-13	280.560	299.0000	278.4907	293.06	+4.807%	5,888,918	+2.331%
2025-05-12	278.515	279.8700	267.1800	279.62	+4.289%	4,094,088	+7.249%
2025-05-09	281.340	284.2282	267.6100	268.12	-6.097%	8,150,016	+11.849%
2025-05-08	275.700	293.6200	270.0000	285.53	+10.171%	9,215,788	+5.029%
2025-05-07	256.780	263.0000	255.7900	259.17	+0.139%	5,791,848	+15.712%
2025-05-06	255.000	260.9745	253.4900	258.81	-0.293%	3,192,823	+15.873%
2025-05-05	254.480	262.5242	253.8200	259.57	+0.961%	2,128,995	+15.533%
2025-05-02	254.400	258.8200	250.8889	257.10	+2.076%	2,198,093	+16.643%
2025-05-01	248.000	264.1700	245.0000	251.87	+3.078%	4,380,440	+19.065%
2025-04-30	234.200	244.7600	229.4000	244.35	+0.312%	2,672,608	+22.730%
2025-04-29	240.740	244.2258	237.0100	243.59	+0.853%	1,681,167	+23.113%
2025-04-28	239.040	243.4300	235.5400	241.53	+1.847%	2,531,972	+24.163%
2025-04-25	235.290	242.7900	234.3600	237.15	+0.906%	2,948,751	+26.456%
2025-04-24	222.620	236.7850	220.0000	235.02	+6.373%	3,781,930	+27.602%
2025-04-23	223.690	225.2300	213.4400	220.94	+4.242%	5,245,244	+35.734%
2025-04-22	204.100	220.0000	203.5000	211.95	+8.232%	4,811,637	+41.491%
2025-04-21	209.130	212.1852	194.0200	195.83	-7.370%	3,391,119	+53.138%
2025-04-17	210.220	216.8000	208.5600	211.41	+1.008%	2,442,002	+41.852%
2025-04-16	208.740	212.9100	200.5200	209.30	-2.109%	2,435,953	+43.282%
2025-04-15	209.300	220.5000	208.9900	213.81	+4.435%	4,828,109	+40.260%
2025-04-14	214.410	215.6000	197.8600	204.73	-0.713%	2,745,779	+46.481%
2025-04-11	200.000	206.9800	192.5600	206.20	+1.247%	3,914,863	+45.436%
2025-04-10	203.000	208.9750	193.5200	203.66	-7.612%	6,469,374	+47.250%
2025-04-09	176.480	221.9000	173.9600	220.44	+25.023%	10,823,512	+36.042%
2025-04-08	184.910	197.4200	171.7800	176.32	+5.034%	10,277,878	+70.083%
2025-04-07	149.670	188.3000	148.2500	167.87	+3.260%	6,916,511	+78.644%
2025-04-04	170.000	172.9902	154.6450	162.57	-10.573%	11,057,868	+84.468%
2025-04-03	205.210	211.1000	177.2200	181.79	-19.676%	10,777,619	+64.965%
2025-04-02	207.610	230.7627	206.8437	226.32	+6.458%	4,671,640	+32.507%
2025-04-01	208.300	213.1800	202.5500	212.59	+1.679%	2,169,374	+41.065%
2025-03-31	197.650	213.7700	193.5000	209.08	+2.285%	4,844,493	+43.433%
2025-03-28	203.530	205.6800	196.0900	204.41	+0.226%	2,716,255	+46.710%
2025-03-27	202.220	211.9900	195.6500	203.95	-0.449%	5,002,120	+47.041%
2025-03-26	221.280	222.6600	201.8400	204.87	-7.575%	4,431,284	+46.381%
2025-03-25	221.720	225.8000	214.2200	221.66	+3.759%	7,012,485	+35.293%
2025-03-24	200.290	215.2500	199.0000	213.63	+11.877%	5,019,608	+40.378%
2025-03-21	180.000	194.5800	177.7779	190.95	+2.982%	6,098,881	+57.052%
2025-03-20	180.465	196.6300	177.0000	185.42	+5.298%	8,302,347	+61.736%
2025-03-19	167.810	179.7629	161.6400	176.09	+5.747%	5,698,347	+70.305%
2025-03-18	183.545	186.4550	165.5500	166.52	-10.713%	5,400,842	+80.092%
2025-03-17	178.900	189.5900	178.5500	186.50	+2.936%	3,229,561	+60.799%
2025-03-14	173.970	181.8500	172.0000	181.18	+8.706%	5,633,559	+65.520%
2025-03-13	177.695	178.2500	163.6090	166.67	-7.039%	5,141,978	+79.930%
2025-03-12	183.250	190.7130	174.9000	179.29	+4.105%	4,388,950	+67.265%
2025-03-11	171.720	176.5000	166.7600	172.22	+0.355%	4,868,851	+74.132%
2025-03-10	179.970	183.6300	166.2500	171.61	-8.946%	6,892,507	+74.751%
2025-03-07	186.210	192.0000	171.0500	188.47	+0.867%	8,340,188	+59.118%
2025-03-06	207.110	211.5282	186.5400	186.85	-13.451%	6,287,352	+60.498%
2025-03-05	215.570	216.6500	206.4700	215.89	+0.372%	3,239,399	+38.909%
2025-03-04	211.290	222.7500	196.0000	215.09	-1.987%	6,891,552	+39.425%
2025-03-03	234.500	237.8700	217.9400	219.45	-5.856%	4,168,210	+36.655%
2025-02-28	223.375	233.8400	221.3950	233.10	+4.431%	2,976,522	+28.653%
2025-02-27	233.180	237.9900	222.8410	223.21	-4.049%	3,015,982	+34.353%
2025-02-26	226.370	236.1900	226.3700	232.63	+4.940%	4,031,933	+28.913%
2025-02-25	218.500	225.5500	212.3300	221.68	+2.796%	5,138,817	+35.281%
2025-02-24	222.750	225.6742	207.8500	215.65	-3.426%	5,802,027	+39.063%
2025-02-21	247.090	247.8875	223.0100	223.30	-9.858%	6,862,913	+34.299%
2025-02-20	264.890	267.6500	234.2400	247.72	-12.100%	13,049,242	+21.060%
2025-02-19	283.000	292.8400	280.2000	281.82	-0.952%	7,747,308	+6.412%
2025-02-18	287.000	291.2700	282.8100	284.53	-0.280%	2,919,396	+5.398%
2025-02-14	273.500	286.3800	272.9800	285.33	+4.747%	3,932,184	+5.103%
2025-02-13	268.260	273.3700	264.2300	272.40	+1.668%	1,698,706	+10.092%
2025-02-12	265.000	270.6100	260.8000	267.93	-1.188%	2,112,531	+11.928%
2025-02-11	268.550	272.9600	265.8200	271.15	+1.247%	1,668,736	+10.599%
2025-02-10	264.400	270.1800	258.0000	267.81	+1.416%	2,413,305	+11.979%
2025-02-07	261.990	265.0900	259.5828	264.07	+0.342%	1,633,933	+13.565%
2025-02-06	259.095	263.2100	254.8900	263.17	+2.809%	1,871,980	+13.953%
2025-02-05	257.660	259.0000	253.6000	255.98	-0.648%	1,396,997	+17.154%
2025-02-04	251.640	259.5400	251.5400	257.65	+2.392%	2,475,035	+16.394%
2025-02-03	240.965	253.7100	240.9650	251.63	+1.677%	2,419,922	+19.179%
2025-01-31	250.030	255.9899	246.1500	247.48	+1.451%	3,420,770	+21.177%
2025-01-30	248.630	252.6400	242.3000	243.94	-0.619%	2,195,227	+22.936%
2025-01-29	245.010	246.7500	241.2600	245.46	+0.249%	1,144,274	+22.175%
2025-01-28	240.080	246.0000	232.9600	244.85	+1.115%	1,803,924	+22.479%
2025-01-27	234.870	248.5000	234.0259	242.15	+0.699%	1,670,393	+23.845%
2025-01-24	242.900	244.5600	239.2000	240.47	-1.090%	1,602,920	+24.710%
2025-01-23	232.525	243.4800	230.9000	243.12	+3.875%	1,990,851	+23.351%
2025-01-22	238.870	243.6100	233.9400	234.05	+0.745%	2,224,290	+28.131%
2025-01-21	233.330	236.0900	228.3801	232.32	+0.794%	1,847,010	+29.085%
2025-01-17	231.680	233.6000	225.1693	230.49	-0.617%	3,057,407	+30.110%
2025-01-16	218.225	238.0000	216.9100	231.92	+8.354%	7,933,154	+29.308%
2025-01-15	202.310	214.0400	199.0100	214.04	+9.657%	4,506,305	+40.109%
2025-01-14	197.300	199.2700	191.6600	195.19	+0.350%	2,257,316	+53.640%
2025-01-13	189.185	194.6000	188.5461	194.51	+0.751%	2,906,868	+54.177%
2025-01-10	193.000	194.0415	186.4600	193.06	-2.000%	3,160,492	+55.335%
2025-01-08	203.450	203.4500	192.5300	197.00	-0.681%	4,469,091	+52.228%
2025-01-07	199.625	207.0800	194.7900	198.35	+5.030%	9,021,565	+51.192%
2025-01-06	187.965	193.2800	179.7900	188.85	+6.599%	9,327,501	+58.798%
2025-01-03	188.200	197.5000	175.4200	177.16	-11.225%	11,671,479	+69.276%
2025-01-02	200.705	212.8900	186.8600	199.56	-1.869%	9,428,690	+50.276%
2024-12-31	210.020	210.9600	199.0500	203.36	-3.415%	3,263,233	+47.468%
2024-12-30	210.820	212.5100	204.3054	210.55	-2.111%	2,641,238	+42.432%
2024-12-27	219.230	220.6000	211.7100	215.09	-4.003%	2,246,577	+39.425%
2024-12-26	223.150	226.6800	220.6980	224.06	+0.076%	1,319,621	+33.844%
2024-12-24	223.350	225.8900	222.0000	223.89	+0.580%	870,325	+33.945%
2024-12-23	224.000	225.8800	217.9800	222.60	-0.829%	2,022,671	+34.721%
2024-12-20	221.990	225.0852	218.4501	224.46	+0.664%	4,491,476	+33.605%
2024-12-19	241.750	245.3150	221.8900	222.98	-4.309%	4,438,665	+34.492%
2024-12-18	254.000	257.0000	232.2200	233.02	-8.151%	3,584,802	+28.697%
2024-12-17	254.250	256.5500	250.7500	253.70	-0.805%	2,171,105	+18.207%
2024-12-16	248.090	258.4900	248.0400	255.76	+3.025%	2,824,152	+17.254%
2024-12-13	247.950	249.4200	243.4800	248.25	+0.194%	1,218,194	+20.802%
2024-12-12	249.145	251.2350	246.7244	247.77	-1.267%	1,573,958	+21.036%
2024-12-11	239.000	251.7900	237.7000	250.95	+6.101%	2,712,423	+19.502%
2024-12-10	241.350	246.7800	234.4100	236.52	-3.077%	2,802,429	+26.793%
2024-12-09	254.000	257.0000	243.8500	244.03	-2.858%	2,214,442	+22.891%
2024-12-06	257.990	258.2500	246.6800	251.21	-1.767%	2,709,799	+19.378%
2024-12-05	258.650	262.6000	255.2100	255.73	-1.691%	1,531,446	+17.268%
2024-12-04	256.100	260.2500	252.4000	260.13	+1.709%	1,701,724	+15.285%
2024-12-03	253.000	256.9127	251.0100	255.76	+0.322%	1,645,097	+17.254%
2024-12-02	261.640	261.7600	251.0000	254.94	-2.104%	2,262,806	+17.632%
2024-11-29	258.140	262.0000	257.0600	260.42	+2.138%	1,421,098	+15.156%
2024-11-27	256.075	256.7300	247.5001	254.97	-0.402%	1,760,319	+17.618%
2024-11-26	258.210	260.8200	254.6000	256.00	-1.840%	1,702,851	+17.145%
2024-11-25	265.025	268.3392	257.9200	260.80	+0.555%	8,559,662	+14.988%
2024-11-22	249.020	263.6100	249.0200	259.36	+4.421%	3,832,274	+15.627%
2024-11-21	244.400	249.7100	243.5100	248.38	+1.587%	1,519,115	+20.738%
2024-11-20	249.500	254.0000	243.7600	244.50	-1.977%	1,789,248	+22.654%
2024-11-19	240.505	250.6500	240.0000	249.43	+1.937%	1,748,940	+20.230%
2024-11-18	242.180	247.1350	240.9500	244.69	+1.531%	1,559,148	+22.559%
2024-11-15	237.880	242.6971	235.2000	241.00	+0.233%	1,980,522	+24.436%
2024-11-14	242.220	245.2400	239.2501	240.44	+0.192%	1,760,398	+24.726%
2024-11-13	249.300	249.3000	237.6400	239.98	-2.744%	1,904,603	+24.965%
2024-11-12	247.000	250.5564	243.2904	246.75	-1.324%	1,826,274	+21.536%
2024-11-11	248.000	254.8400	246.8500	250.06	+2.337%	2,448,167	+19.927%
2024-11-08	241.230	245.9300	239.1901	244.35	+1.209%	1,931,713	+22.730%
2024-11-07	239.230	244.8400	238.4600	241.43	+1.046%	2,308,861	+24.214%
2024-11-06	245.000	245.0000	233.6635	238.93	+1.379%	2,929,038	+25.514%
2024-11-05	231.000	236.3600	229.0700	235.68	+4.246%	2,475,968	+27.245%
2024-11-04	226.490	229.1800	219.7100	226.08	-1.310%	3,891,284	+32.648%
2024-11-01	247.310	248.5000	228.0500	229.08	-7.371%	5,821,961	+30.911%
2024-10-31	238.200	259.3900	233.2800	247.31	+19.295%	13,483,588	+21.261%
2024-10-30	210.375	213.9800	207.2000	207.31	-0.685%	5,737,049	+44.658%
2024-10-29	204.580	209.2400	202.7000	208.74	+1.814%	2,364,524	+43.667%
2024-10-28	205.400	208.3000	204.1500	205.02	+1.229%	2,769,365	+46.274%
2024-10-25	200.000	203.7200	197.5700	202.53	+1.154%	2,527,960	+48.072%
2024-10-24	198.895	203.2400	196.3300	200.22	+1.459%	2,925,562	+49.780%
2024-10-23	197.770	200.5000	194.1400	197.34	-0.005%	2,510,497	+51.966%
2024-10-22	190.420	198.0900	189.5000	197.35	+3.060%	2,743,986	+51.958%
2024-10-21	191.200	193.4900	188.8830	191.49	+0.094%	1,568,050	+56.609%
2024-10-18	191.170	193.8400	188.2900	191.31	-0.318%	1,913,756	+56.756%
2024-10-17	194.000	196.3600	189.7950	191.92	-0.765%	1,827,123	+56.258%
2024-10-16	192.880	195.1700	189.5100	193.40	+0.719%	1,771,095	+55.062%
2024-10-15	189.000	194.5737	188.6700	192.02	+1.550%	3,610,990	+56.176%
2024-10-14	193.580	194.1700	187.7700	189.09	-1.644%	2,174,942	+58.596%
2024-10-11	189.280	194.7500	188.7500	192.25	+0.355%	1,851,827	+55.990%
2024-10-10	188.750	193.1800	187.7300	191.57	+0.789%	2,046,144	+56.543%
2024-10-09	193.240	193.4900	188.4000	190.07	-0.482%	2,577,671	+57.779%
2024-10-08	182.130	191.0000	181.7900	190.99	+6.265%	4,412,737	+57.019%
2024-10-07	179.000	183.4100	177.6500	179.73	-0.244%	2,276,507	+66.856%
2024-10-04	179.800	182.8400	176.6100	180.17	+1.998%	2,268,848	+66.448%
2024-10-03	175.880	179.9300	174.0301	176.64	-0.175%	1,742,366	+69.775%
2024-10-02	173.810	177.6100	171.8200	176.95	+0.654%	1,969,655	+69.477%
2024-10-01	174.310	178.4000	172.1000	175.80	+0.971%	3,459,715	+70.586%
2024-09-30	167.900	175.0000	165.9900	174.11	+2.550%	2,602,024	+72.242%
2024-09-27	171.120	172.8300	168.1000	169.78	-0.835%	1,665,224	+76.634%
2024-09-26	169.320	171.3700	165.9150	171.21	+0.920%	2,738,227	+75.159%
2024-09-25	171.760	173.4500	168.7200	169.65	-1.766%	2,003,377	+76.770%
2024-09-24	172.890	173.8700	169.0900	172.70	-1.399%	3,441,559	+73.648%
2024-09-23	170.500	176.2000	167.1201	175.15	+0.748%	4,014,587	+71.219%
2024-09-20	169.610	176.3300	167.8000	173.85	+1.821%	5,205,754	+72.499%
2024-09-19	167.250	171.6673	165.1100	170.74	+5.636%	5,170,708	+75.641%
2024-09-18	157.350	167.7500	157.2650	161.63	+3.225%	6,371,050	+85.541%
2024-09-17	154.970	158.2999	151.6000	156.58	+2.407%	3,180,521	+91.525%
2024-09-16	143.150	153.5600	143.0300	152.90	+7.752%	5,653,586	+96.135%
2024-09-13	141.790	144.4400	140.2300	141.90	+0.982%	1,786,089	+111.339%
2024-09-12	137.120	141.5300	133.5700	140.52	+5.227%	3,443,396	+113.414%
2024-09-11	129.420	133.8900	126.5900	133.54	+2.157%	2,905,746	+124.569%
2024-09-10	134.970	135.3900	124.3900	130.72	-3.513%	4,851,857	+129.414%
2024-09-09	137.340	138.4000	133.8001	135.48	+1.552%	2,695,391	+121.354%
2024-09-06	141.500	142.9135	132.1200	133.41	-5.477%	2,657,569	+124.788%
2024-09-05	144.180	145.2500	139.1400	141.14	-2.487%	2,152,003	+112.477%
2024-09-04	145.000	147.9506	142.7000	144.74	+0.152%	1,705,693	+107.192%
2024-09-03	148.800	149.8500	142.8700	144.52	-4.050%	2,413,844	+107.508%
2024-08-30	152.300	152.3300	146.8653	150.62	+0.360%	2,281,099	+99.104%
2024-08-29	156.000	156.7118	149.0010	150.08	-2.741%	2,096,660	+99.820%
2024-08-28	157.720	158.9500	152.8400	154.31	-2.791%	1,988,876	+94.343%
2024-08-27	156.650	159.5900	154.3500	158.74	+0.475%	1,686,331	+88.919%
2024-08-26	158.430	158.5000	154.5000	157.99	-1.120%	2,249,466	+89.816%
2024-08-23	154.540	159.8500	151.5200	159.78	+4.418%	3,134,883	+87.689%
2024-08-22	155.580	159.1704	151.9700	153.02	-2.392%	2,884,265	+95.981%
2024-08-21	154.970	157.6180	154.0500	156.77	+1.680%	1,927,127	+91.293%
2024-08-20	156.410	156.7999	151.1300	154.18	-1.008%	1,829,989	+94.506%
2024-08-19	155.950	156.4667	152.2400	155.75	-0.115%	2,280,615	+92.546%
2024-08-16	149.360	156.1800	148.6900	155.93	+2.883%	3,709,970	+92.323%
2024-08-15	146.385	152.8700	142.6300	151.56	+6.732%	4,122,199	+97.869%
2024-08-14	144.520	147.3100	141.6700	142.00	-3.065%	3,256,683	+111.190%
2024-08-13	135.930	146.4900	135.5050	146.49	+9.747%	5,004,403	+104.717%
2024-08-12	136.050	136.6600	132.3500	133.48	-1.795%	2,055,951	+124.670%
2024-08-09	133.900	138.1500	130.8500	135.92	+1.881%	2,465,124	+120.637%
2024-08-08	130.480	134.8847	129.0000	133.41	+3.708%	3,303,933	+124.788%
2024-08-07	140.590	140.5900	127.8600	128.64	-7.420%	4,078,991	+133.123%
2024-08-06	138.010	141.0200	131.7200	138.95	+2.667%	3,680,153	+115.826%
2024-08-05	119.250	138.5500	118.5000	135.34	-1.356%	6,136,984	+121.583%
2024-08-02	139.810	142.8500	134.6300	137.20	-6.361%	5,797,969	+118.579%
2024-08-01	147.340	154.0000	138.7768	146.52	+9.975%	14,321,598	+104.675%
2024-07-31	131.400	137.9200	128.8000	133.23	+5.088%	8,215,675	+125.092%
2024-07-30	128.000	133.6300	123.0400	126.78	-0.650%	4,216,846	+136.544%
2024-07-29	133.920	136.2284	124.7500	127.61	-3.944%	4,549,331	+135.005%
2024-07-26	127.500	136.4500	127.5000	132.85	+7.051%	4,201,234	+125.736%
2024-07-25	123.710	131.8800	122.1400	124.10	+0.551%	3,439,745	+141.652%
2024-07-24	125.780	128.1000	122.8700	123.42	-4.407%	2,581,948	+142.983%
2024-07-23	127.095	130.6000	124.1100	129.11	+0.171%	2,587,306	+132.275%
2024-07-22	133.420	135.2600	127.2050	128.89	-0.900%	3,373,774	+132.671%
2024-07-19	129.700	136.1257	128.7900	130.06	+0.681%	5,625,093	+130.578%
2024-07-18	135.290	137.4100	128.2100	129.18	-3.417%	3,755,413	+132.149%
2024-07-17	139.425	142.8800	132.1200	133.75	-7.778%	5,094,917	+124.217%
2024-07-16	142.900	147.2500	140.6823	145.03	+2.069%	4,339,367	+106.778%
2024-07-15	137.220	144.2900	136.7500	142.09	+4.294%	4,463,409	+111.056%
2024-07-12	131.230	140.9100	130.3200	136.24	+4.856%	6,849,032	+120.119%
2024-07-11	133.205	136.0700	127.7000	129.93	-0.794%	3,436,796	+130.809%
2024-07-10	131.500	136.5500	126.6100	130.97	+4.193%	7,394,734	+128.976%
2024-07-09	122.300	125.8700	120.7594	125.70	+2.763%	2,788,667	+138.576%
2024-07-08	129.060	129.9900	120.0500	122.32	-4.475%	3,717,454	+145.168%
2024-07-05	126.950	128.4650	124.0200	128.05	+0.164%	2,490,109	+134.198%
2024-07-03	127.100	129.0800	125.6000	127.84	+0.243%	1,567,467	+134.582%
2024-07-02	125.000	128.3600	121.4700	127.53	+2.557%	3,189,442	+135.153%
2024-07-01	128.990	129.4900	121.0100	124.35	-3.395%	4,299,560	+141.166%
2024-06-28	133.425	136.9200	124.1100	128.72	-3.131%	17,607,904	+132.979%
2024-06-27	126.975	134.6800	124.1800	132.88	+4.961%	5,682,875	+125.685%
2024-06-26	126.550	131.4100	124.1200	126.60	-1.540%	5,040,991	+136.880%
2024-06-25	118.450	129.4100	116.8500	128.58	+7.598%	6,411,829	+133.232%
2024-06-24	113.090	120.8400	111.5500	119.50	+5.762%	4,445,954	+150.954%
2024-06-21	109.850	112.9900	107.7500	112.99	+2.858%	4,026,345	+165.413%
2024-06-20	109.990	113.4300	106.3200	109.85	-0.840%	3,081,214	+173.000%
2024-06-18	107.800	111.7500	107.5500	110.78	+1.689%	2,685,528	+170.708%
2024-06-17	101.910	109.7500	100.0500	108.94	+5.705%	3,318,506	+175.280%
2024-06-14	105.550	105.5500	101.2785	103.06	-3.448%	2,723,633	+190.986%
2024-06-13	111.010	111.0100	105.2700	106.74	-3.898%	4,346,622	+180.954%
2024-06-12	107.990	115.0000	107.0101	111.07	+6.675%	7,950,887	+170.001%
2024-06-11	105.860	106.5700	101.1400	104.12	-3.637%	3,304,099	+188.023%
2024-06-10	106.550	110.6600	105.5600	108.05	+1.398%	4,067,688	+177.547%
2024-06-07	103.200	110.9400	102.6100	106.56	+1.806%	5,470,008	+181.428%
2024-06-06	107.730	109.8900	103.2700	104.67	+1.582%	4,929,308	+186.510%
2024-06-05	101.500	105.1900	100.6000	103.04	+1.919%	3,466,447	+191.042%
2024-06-04	98.800	101.4900	97.9200	101.10	+2.162%	3,104,281	+196.627%
2024-06-03	103.280	104.0000	97.5510	98.96	-1.020%	2,374,291	+203.042%
2024-05-31	103.040	103.3000	98.0750	99.98	-2.354%	3,688,738	+199.950%
2024-05-30	105.490	107.6650	101.6800	102.39	-2.532%	3,150,858	+192.890%
2024-05-29	103.000	107.2697	101.5400	105.05	+0.440%	2,663,517	+185.474%
2024-05-28	110.750	111.0100	103.3100	104.59	-4.178%	3,392,765	+186.729%
2024-05-24	111.910	112.7900	108.5700	109.15	-0.691%	2,441,104	+174.750%
2024-05-23	116.000	116.6500	108.6600	109.91	-5.021%	3,226,845	+172.851%
2024-05-22	115.980	118.4300	114.4231	115.72	+0.600%	2,430,518	+159.151%
2024-05-21	116.670	117.7100	113.6800	115.03	-2.102%	2,189,424	+160.706%
2024-05-20	116.400	120.9200	114.8800	117.50	0.000%	2,540,245	+155.226%
2024-05-17	117.830	118.9320	115.4800	117.50	-0.365%	2,722,788	+155.226%
2024-05-16	120.360	123.4400	117.2900	117.93	-2.594%	3,519,502	+154.295%
2024-05-15	123.120	123.5100	117.7354	121.07	+0.099%	3,760,684	+147.700%
2024-05-14	121.540	124.6200	118.3700	120.95	+3.464%	4,053,199	+147.945%
2024-05-13	119.600	122.9300	116.6385	116.90	-0.085%	4,327,610	+156.536%
2024-05-10	119.800	120.0600	115.2620	117.00	-2.832%	3,005,545	+156.316%
2024-05-09	115.250	121.2200	112.7000	120.41	+5.235%	3,306,952	+149.057%
2024-05-08	114.910	116.4000	112.6200	114.42	-1.920%	3,551,115	+162.096%
2024-05-07	122.600	124.2700	116.4000	116.66	-5.131%	5,113,543	+157.063%
2024-05-06	124.300	129.0000	122.6400	122.97	+1.068%	7,049,471	+143.872%
2024-05-03	119.200	124.2000	115.7900	121.67	+4.438%	8,411,732	+146.478%
2024-05-02	119.950	122.3000	111.4500	116.50	+33.770%	24,206,259	+157.416%
2024-05-01	82.580	91.1200	82.0000	87.09	+5.029%	13,904,701	+244.345%
2024-04-30	82.000	83.6300	80.0700	82.92	-1.003%	3,898,139	+261.662%
2024-04-29	85.760	88.4800	83.3500	83.76	-0.652%	4,741,009	+258.035%
2024-04-26	77.950	84.5100	77.0000	84.31	+8.787%	4,889,892	+255.699%
2024-04-25	71.500	77.5300	71.3900	77.50	+2.853%	3,244,782	+286.955%
2024-04-24	76.000	77.9800	74.8800	75.35	-0.357%	2,685,781	+297.996%
2024-04-23	72.790	77.5300	72.0600	75.62	+5.851%	4,316,898	+296.575%
2024-04-22	72.400	72.9900	67.6100	71.44	+0.112%	4,091,988	+319.779%
2024-04-19	69.580	72.0700	69.4700	71.36	+0.295%	3,329,992	+320.249%
2024-04-18	71.750	73.2500	69.2500	71.15	+2.877%	4,715,028	+321.490%
2024-04-17	72.200	73.3900	67.9500	69.16	-2.095%	3,533,645	+333.618%
2024-04-16	68.920	71.3392	68.3694	70.64	+1.160%	4,585,484	+324.533%
2024-04-15	74.720	75.2000	69.1200	69.83	-6.881%	5,883,743	+329.457%
2024-04-12	78.650	79.0900	74.2600	74.99	-6.775%	4,137,274	+299.907%
2024-04-11	79.910	81.4800	76.9200	80.44	-0.099%	4,827,332	+272.812%
2024-04-10	80.050	83.2800	78.6500	80.52	-3.776%	3,588,310	+272.442%
2024-04-09	83.840	84.5500	80.4800	83.68	+1.222%	2,622,905	+258.377%
2024-04-08	85.720	86.8600	82.6400	82.67	-1.396%	2,049,557	+262.756%
2024-04-05	81.320	84.6000	80.9100	83.84	+1.698%	2,175,784	+257.693%
2024-04-04	84.000	86.5700	82.0000	82.44	+0.049%	3,733,439	+263.768%
2024-04-03	81.560	84.3100	80.8154	82.40	-0.567%	2,133,289	+263.944%
2024-04-02	84.320	85.1600	81.4300	82.87	-4.517%	3,088,664	+261.880%
2024-04-01	87.580	87.8200	85.0500	86.79	-1.274%	2,209,956	+245.535%
2024-03-28	90.460	92.0100	85.7866	87.91	-2.658%	4,019,279	+241.133%
2024-03-27	91.650	93.1000	88.5500	90.31	-0.551%	3,848,987	+232.067%
2024-03-26	90.710	94.0400	88.9600	90.81	+2.715%	5,038,190	+230.239%
2024-03-25	86.890	91.5980	86.8900	88.41	+2.874%	3,896,212	+239.204%
2024-03-22	87.020	87.7100	84.4000	85.94	-2.018%	2,969,872	+248.953%
2024-03-21	86.060	89.9600	85.7650	87.71	+1.493%	4,603,212	+241.911%
2024-03-20	80.210	86.4500	79.5200	86.42	+9.559%	6,698,474	+247.015%
2024-03-19	78.585	80.6000	76.1196	78.88	-2.364%	4,615,091	+280.185%
2024-03-18	80.140	83.0600	78.6400	80.79	+1.520%	3,805,428	+271.197%
2024-03-15	75.910	82.2700	74.4200	79.58	+3.782%	7,896,795	+276.841%
2024-03-14	78.550	79.7100	75.5600	76.68	-3.753%	3,557,901	+291.093%
2024-03-13	76.390	80.7300	76.3900	79.67	+4.444%	3,074,289	+276.415%
2024-03-12	80.470	80.9600	75.3400	76.28	-2.330%	4,941,997	+293.144%
2024-03-11	84.285	84.6400	77.9700	78.10	-8.441%	4,977,066	+283.982%
2024-03-08	86.150	90.4800	82.5000	85.30	+7.336%	11,706,697	+251.571%
2024-03-07	78.305	81.4714	76.6600	79.47	+2.133%	5,516,368	+277.363%
2024-03-06	79.150	81.0700	77.5000	77.81	+0.621%	4,406,467	+285.413%
2024-03-05	80.610	81.2600	75.8000	77.33	-5.163%	4,920,785	+287.806%
2024-03-04	80.945	84.5900	80.1700	81.54	-1.712%	5,465,027	+267.783%
2024-03-01	76.647	83.7825	75.4100	82.96	+9.259%	8,344,244	+261.487%
2024-02-29	78.210	79.4000	74.5400	75.93	+0.610%	5,805,519	+294.956%
2024-02-28	78.700	82.2013	74.8300	75.47	-6.155%	8,229,627	+297.363%
2024-02-27	72.025	83.3699	72.0250	80.42	+15.083%	22,833,843	+272.905%
2024-02-26	66.970	75.7500	66.9700	69.88	+0.939%	14,796,605	+329.150%
2024-02-23	67.835	76.3300	66.4500	69.23	+32.093%	39,061,168	+333.179%
2024-02-22	49.740	53.3300	49.3801	52.41	+6.093%	12,148,431	+472.200%
2024-02-21	50.790	52.0450	48.1500	49.40	-4.652%	6,138,158	+507.065%
2024-02-20	51.000	52.2700	49.1000	51.81	-1.277%	5,741,408	+478.826%
2024-02-16	55.170	55.4875	51.9400	52.48	-8.921%	7,503,656	+471.437%
2024-02-15	54.420	57.8900	53.4800	57.62	+6.388%	8,060,510	+420.462%
2024-02-14	53.190	54.7800	52.7100	54.16	+4.214%	6,321,491	+453.711%
2024-02-13	51.690	53.4000	50.1500	51.97	-5.988%	6,424,179	+477.044%
2024-02-12	53.680	57.5800	53.5000	55.28	+4.047%	6,184,370	+442.493%
2024-02-09	53.100	53.8400	50.5300	53.13	+1.412%	6,847,252	+464.446%
2024-02-08	48.320	52.5600	47.5400	52.39	+8.942%	8,154,138	+472.418%
2024-02-07	48.710	48.9299	46.3800	48.09	-0.208%	6,337,515	+523.602%
2024-02-06	44.460	48.2600	43.8700	48.19	+10.023%	9,983,103	+522.308%
2024-02-05	42.160	43.9940	41.7500	43.80	+0.806%	4,466,550	+584.680%
2024-02-02	40.910	44.4398	40.4400	43.45	+2.163%	4,782,090	+590.196%
2024-02-01	43.480	44.1600	40.2092	42.53	-1.231%	5,970,223	+605.126%
2024-01-31	43.495	46.6900	42.7600	43.06	-2.447%	5,891,470	+596.447%
2024-01-30	44.250	45.5000	43.7500	44.14	-1.736%	3,483,755	+579.406%
2024-01-29	41.900	45.0570	41.3019	44.92	+7.464%	5,619,085	+567.609%
2024-01-26	41.720	42.7700	40.6210	41.80	+1.951%	4,432,083	+617.440%
2024-01-25	42.610	43.2000	40.8500	41.00	-2.451%	5,052,140	+631.439%
2024-01-24	47.060	47.1600	42.0200	42.03	-7.708%	4,715,669	+613.514%
2024-01-23	49.110	49.2200	45.1700	45.54	-5.812%	6,064,053	+558.520%
2024-01-22	46.310	50.2000	46.3000	48.35	+7.636%	9,056,893	+520.248%
2024-01-19	43.100	45.4300	41.9100	44.92	+4.855%	6,995,104	+567.609%
2024-01-18	43.000	43.1700	41.6200	42.84	+1.493%	4,603,485	+600.023%
2024-01-17	40.750	42.3100	40.7000	42.21	-0.189%	3,834,103	+610.471%
2024-01-16	41.650	43.2000	41.2100	42.29	-1.145%	4,411,514	+609.127%
2024-01-12	45.660	46.7300	42.7100	42.78	-7.081%	5,230,025	+601.005%
2024-01-11	45.750	46.7000	43.2900	46.04	-1.498%	6,109,791	+551.368%
2024-01-10	46.730	47.2800	44.6400	46.74	-0.891%	5,443,934	+541.613%
2024-01-09	47.010	48.7400	46.3500	47.16	-2.421%	4,589,684	+535.899%
2024-01-08	46.740	49.0300	46.3100	48.33	+3.115%	4,673,102	+520.505%
2024-01-05	45.170	48.3700	44.5000	46.87	+0.601%	5,449,323	+539.834%
2024-01-04	46.200	47.4700	45.2300	46.59	-0.214%	5,220,931	+543.679%
2024-01-03	46.500	47.9773	45.6000	46.69	-4.461%	6,605,015	+542.300%
2024-01-02	51.610	51.6190	48.1100	48.87	-7.688%	7,625,355	+513.648%
2023-12-29	54.660	55.4597	52.4400	52.94	-3.588%	5,944,094	+466.471%
2023-12-28	53.530	56.5999	53.2500	54.91	+0.956%	7,229,332	+446.148%
2023-12-27	54.200	55.7395	52.1500	54.39	+1.550%	8,053,400	+451.370%
2023-12-26	55.640	55.9000	52.1200	53.56	-2.156%	10,228,276	+459.914%
2023-12-22	59.120	60.4941	54.7300	54.74	-5.961%	12,778,172	+447.844%
2023-12-21	58.650	59.6300	55.7600	58.21	+4.977%	10,834,967	+415.186%
2023-12-20	59.110	62.5899	55.4200	55.45	-7.274%	17,349,261	+440.830%
2023-12-19	58.170	61.6100	57.5108	59.80	+7.399%	18,958,928	+401.488%
2023-12-18	51.000	55.8700	49.9000	55.68	+8.327%	13,679,871	+438.596%
2023-12-15	50.990	52.6800	49.5606	51.40	+1.541%	12,062,804	+483.444%
2023-12-14	45.610	54.3500	45.6100	50.62	+12.314%	23,785,285	+492.434%
2023-12-13	39.600	45.4500	38.4100	45.07	+14.101%	13,409,884	+565.387%
2023-12-12	40.440	41.9600	37.4700	39.50	-0.829%	10,358,764	+659.215%
2023-12-11	39.940	40.9800	38.6110	39.83	-1.068%	7,254,168	+652.925%
2023-12-08	37.880	41.3397	37.6700	40.26	+6.227%	13,283,810	+644.883%
2023-12-07	37.190	38.6600	36.5300	37.90	+1.391%	5,668,960	+691.266%
2023-12-06	39.660	40.4490	36.7000	37.38	-3.560%	8,046,519	+702.274%
2023-12-05	38.760	40.3900	37.3400	38.76	-3.269%	9,545,284	+673.710%
2023-12-04	38.360	42.1200	37.5200	40.07	+13.835%	22,337,452	+648.415%
2023-12-01	31.020	35.9800	29.8400	35.20	+12.388%	12,071,214	+751.960%
2023-11-30	32.520	32.5500	30.9200	31.32	-2.156%	5,749,803	+857.503%
2023-11-29	32.670	35.7200	31.9600	32.01	+1.233%	9,913,843	+836.863%
2023-11-28	30.740	31.7800	29.9100	31.62	+2.231%	5,383,952	+848.419%
2023-11-27	31.190	31.9184	30.3100	30.93	-1.528%	4,891,316	+869.576%
2023-11-24	31.220	31.7400	30.4300	31.41	+0.191%	2,032,914	+854.760%

document.getElementById("q7Kkj4").onerror = function(){this.style.display='none';}; .dark-mode .J76N2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J76N2h{ color: #333333; background-color: white; border: 2px solid #333333; }CVNACarvana Co.stock NYSE

CVNA
Carvana Co.
stock NYSE