Dark

CVNA
Carvana Co.
stock NYSE

At Close

Sep 23, 2026 3:59:59 PM EDT

63.96USD-2.209%(-1.44)8,560,755

62.01Bid 64.24Ask 2.23Spread

Pre-market

Sep 23, 2026 9:26:30 AM EDT

65.38USD-0.031%(-0.02)9,169

After-hours

Sep 23, 2026 4:38:30 PM EDT

63.98USD+0.039%(+0.02)17,028

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	65.0000	65.1800	62.1500	63.9600	-2.202%	8,560,755	0.000%
2026-09-22	68.4200	69.2000	65.2700	65.4000	-2.650%	5,988,877	-2.202%
2026-09-21	65.8900	68.0100	65.4400	67.1800	+3.179%	5,442,683	-4.793%
2026-09-18	65.9400	66.5658	64.7500	65.1100	-1.109%	14,451,382	-1.766%
2026-09-17	67.4700	67.7150	65.4200	65.8400	+0.673%	6,454,107	-2.855%
2026-09-16	67.6500	67.7537	64.8400	65.4000	-2.242%	8,558,139	-2.202%
2026-09-15	70.5600	71.1700	66.5800	66.9000	-5.602%	7,982,083	-4.395%
2026-09-14	69.3000	71.1800	68.8400	70.8700	+2.473%	5,961,337	-9.750%
2026-09-11	71.5300	71.8900	69.0400	69.1600	-1.594%	5,877,791	-7.519%
2026-09-10	71.9100	72.8800	69.9850	70.2800	-4.264%	6,816,460	-8.993%
2026-09-09	74.5000	76.3700	73.1600	73.4100	-1.753%	6,087,428	-12.873%
2026-09-08	75.0000	75.5300	73.0100	74.7200	+0.174%	5,806,294	-14.400%
2026-09-04	72.8500	75.1000	71.9400	74.5900	+1.580%	3,699,643	-14.251%
2026-09-03	75.0500	76.4400	72.8900	73.4300	-0.984%	5,867,557	-12.897%
2026-09-02	71.9400	75.4600	71.8250	74.1600	+2.743%	7,099,512	-13.754%
2026-09-01	72.1100	72.2600	70.6400	72.1800	-1.742%	5,621,670	-11.388%
2026-08-31	73.2100	74.5740	72.3700	73.4600	-0.783%	6,085,784	-12.932%
2026-08-28	74.4700	76.2300	73.7800	74.0400	-0.067%	4,623,484	-13.614%
2026-08-27	73.9500	76.3600	73.1300	74.0900	+0.189%	4,172,857	-13.673%
2026-08-26	75.8600	76.8000	73.3100	73.9500	-2.402%	5,398,785	-13.509%
2026-08-25	72.9000	76.4500	72.2000	75.7700	+4.756%	9,339,139	-15.587%
2026-08-24	70.0000	72.7700	69.8200	72.3300	+3.462%	9,609,973	-11.572%
2026-08-21	71.8700	72.0590	69.1902	69.9100	-2.251%	12,501,256	-8.511%
2026-08-20	69.6600	71.7100	69.0403	71.5200	+1.533%	11,202,208	-10.570%
2026-08-19	65.8300	71.1800	65.6900	70.4400	+8.369%	12,351,495	-9.199%
2026-08-18	67.6200	69.0000	64.7600	65.0000	-7.262%	16,880,015	-1.600%
2026-08-17	74.6100	74.8000	69.9450	70.0900	-7.276%	7,524,721	-8.746%
2026-08-14	73.8200	76.0700	73.6500	75.5900	+2.564%	5,472,345	-15.386%
2026-08-13	72.3000	74.8400	71.6900	73.7000	+1.683%	7,907,064	-13.216%
2026-08-12	72.8000	73.0000	70.3100	72.4800	+0.667%	4,707,605	-11.755%
2026-08-11	72.9600	73.5900	69.7600	72.0000	-2.913%	6,765,409	-11.167%
2026-08-10	71.0000	74.7800	70.7500	74.1600	+4.672%	11,920,908	-13.754%
2026-08-07	69.4300	73.1700	69.3250	70.8500	+3.673%	10,488,587	-9.725%
2026-08-06	68.4100	69.7700	67.2100	68.3400	-1.641%	8,413,360	-6.409%
2026-08-05	69.3200	70.1800	68.7000	69.4800	+2.131%	8,116,623	-7.945%
2026-08-04	67.5700	69.3300	66.8200	68.0300	+2.873%	7,792,745	-5.983%
2026-08-03	63.4400	66.1600	62.1000	66.1300	+6.046%	10,042,793	-3.281%
2026-07-31	62.1200	63.2800	59.6900	62.3600	+1.497%	11,883,008	+2.566%
2026-07-30	58.9500	61.5999	56.1200	61.4400	-7.358%	33,498,940	+4.102%
2026-07-29	65.0200	69.4050	64.4100	66.3200	+0.378%	18,103,950	-3.559%
2026-07-28	64.0400	66.6600	61.9500	66.0700	+3.170%	11,291,836	-3.194%
2026-07-27	62.5000	64.8000	62.1400	64.0400	+5.921%	8,938,747	-0.125%
2026-07-24	60.4950	61.1700	59.0650	60.4600	+0.449%	6,438,400	+5.789%
2026-07-23	61.7700	61.8900	59.5400	60.1900	-4.080%	10,721,058	+6.263%
2026-07-22	64.2700	64.2900	62.6900	62.7500	-4.315%	8,231,427	+1.928%
2026-07-21	63.7700	65.7850	63.0300	65.5800	+2.245%	8,706,741	-2.470%
2026-07-20	67.6500	67.9600	63.8050	64.1400	-4.752%	10,488,090	-0.281%
2026-07-17	68.8100	70.4600	67.1000	67.3400	-4.699%	8,032,668	-5.019%
2026-07-16	69.8900	72.7700	68.9150	70.6600	+0.099%	5,799,769	-9.482%
2026-07-15	71.2000	71.9300	69.0600	70.5900	+0.298%	5,954,161	-9.392%
2026-07-14	66.1600	71.1900	66.0600	70.3800	+8.294%	9,816,606	-9.122%
2026-07-13	65.5550	67.6500	64.3039	64.9900	-1.276%	6,705,433	-1.585%
2026-07-10	67.8900	69.3700	65.7250	65.8300	-1.922%	4,766,039	-2.841%
2026-07-09	66.0050	68.3800	65.0000	67.1200	+1.145%	5,411,504	-4.708%
2026-07-08	66.1500	66.9810	63.7500	66.3600	-1.674%	11,680,507	-3.617%
2026-07-07	70.3250	71.2900	65.9800	67.4900	-4.106%	20,217,799	-5.230%
2026-07-06	68.8300	70.7350	68.2300	70.3800	+2.595%	6,016,914	-9.122%
2026-07-02	68.4500	69.9600	66.5130	68.6000	+1.076%	8,385,268	-6.764%
2026-07-01	65.5400	70.7500	64.5100	67.8700	+3.115%	11,595,051	-5.761%
2026-06-30	62.9000	65.9500	62.3700	65.8200	+3.296%	8,658,984	-2.826%
2026-06-29	64.1100	66.0100	63.2200	63.7200	+2.197%	13,109,499	+0.377%
2026-06-26	65.5000	65.8900	61.8500	62.3500	-5.816%	36,196,535	+2.582%
2026-06-25	67.9200	69.3300	65.3150	66.2000	-2.518%	9,987,904	-3.384%
2026-06-24	65.1900	68.0700	64.9150	67.9100	+4.751%	10,733,972	-5.817%
2026-06-23	66.0000	67.2050	64.7100	64.8300	-2.760%	9,475,141	-1.342%
2026-06-22	66.9000	69.1600	66.1300	66.6700	+0.165%	9,028,585	-4.065%
2026-06-18	64.4000	68.0200	64.1001	66.5600	+5.886%	14,501,789	-3.906%
2026-06-17	68.8300	69.1620	62.4100	62.8600	-10.251%	17,207,567	+1.750%
2026-06-16	70.0000	71.5000	68.6800	70.0400	+1.655%	7,199,035	-8.681%
2026-06-15	66.9600	70.5200	66.9250	68.9000	+7.488%	15,290,672	-7.170%
2026-06-12	67.4100	68.1000	63.7450	64.1000	-5.485%	10,036,843	-0.218%
2026-06-11	67.0100	68.6900	65.3250	67.8200	+0.848%	12,392,922	-5.692%
2026-06-10	69.2500	70.1400	66.7000	67.2500	-3.390%	7,093,747	-4.892%
2026-06-09	71.2000	73.5500	67.2000	69.6100	+0.230%	8,186,474	-8.117%
2026-06-08	67.0250	70.0400	66.5200	69.4500	+4.420%	8,291,752	-7.905%
2026-06-05	65.9900	68.4700	65.0500	66.5100	+0.483%	6,721,091	-3.834%
2026-06-04	64.0900	66.5850	63.8800	66.1900	+3.991%	6,720,296	-3.369%
2026-06-03	64.4400	64.9050	61.0300	63.6500	-2.973%	12,199,273	+0.487%
2026-06-02	67.8100	68.3200	64.1550	65.6000	-7.606%	13,402,646	-2.500%
2026-06-01	72.3000	72.8100	69.1100	71.0000	-2.740%	9,450,121	-9.915%
2026-05-29	73.5900	74.0000	71.6300	73.0000	-0.667%	16,463,082	-12.384%
2026-05-28	72.5500	75.1100	71.1001	73.4900	+0.671%	10,291,777	-12.968%
2026-05-27	70.2500	73.9550	70.0850	73.0000	+4.063%	11,968,620	-12.384%
2026-05-26	69.7900	73.5000	69.7400	70.1500	+2.739%	10,367,361	-8.824%
2026-05-22	64.7800	68.3725	64.6600	68.2800	+6.041%	9,368,567	-6.327%
2026-05-21	64.2100	65.4000	62.9300	64.3900	-0.801%	9,346,209	-0.668%
2026-05-20	63.7000	66.5300	61.0900	64.9100	+2.463%	10,802,784	-1.464%
2026-05-19	65.3400	65.9300	61.7300	63.3500	-4.044%	11,785,973	+0.963%
2026-05-18	67.3000	68.6530	65.7314	66.0200	-1.712%	9,426,848	-3.120%
2026-05-15	67.4700	69.6000	65.8399	67.1700	-3.394%	11,376,312	-4.779%
2026-05-14	69.7000	70.4000	68.5000	69.5300	-0.529%	7,146,338	-8.011%
2026-05-13	73.3000	73.4550	69.0000	69.9000	-5.182%	12,117,137	-8.498%
2026-05-12	75.0600	76.8800	73.2700	73.7200	-3.293%	7,886,743	-13.239%
2026-05-11	77.7900	78.3799	74.5200	76.2300	-2.194%	7,093,591	-16.096%
2026-05-08	81.0300	81.9500	76.4300	77.9400	-2.580%	6,955,043	-17.937%
2026-05-07	78.3600	80.6080	77.5800	80.0040	+2.733%	9,935,234	-20.054%
2026-05-06	78.2770	80.9882	76.2940	77.8760	+2.714%	12,939,802	-17.869%
2026-05-05	75.9840	79.0460	75.5380	75.8180	+0.675%	10,731,668	-15.640%
2026-05-04	77.0580	77.6000	73.5050	75.3100	-1.581%	12,208,419	-15.071%
2026-05-01	79.0640	80.0080	75.4920	76.5200	-3.335%	21,807,402	-16.414%
2026-04-30	83.9140	83.9140	74.3180	79.1600	-0.199%	28,942,934	-19.202%
2026-04-29	80.3400	82.0355	78.6120	79.3180	-2.419%	16,417,283	-19.363%
2026-04-28	79.7250	81.4500	78.8760	81.2840	-0.076%	7,961,033	-21.313%
2026-04-27	81.8000	82.4100	79.9460	81.3460	-0.574%	8,944,981	-21.373%
2026-04-24	81.1140	82.0360	78.7143	81.8160	+1.504%	7,973,792	-21.825%
2026-04-23	82.4740	82.8000	78.8100	80.6040	-3.304%	9,273,680	-20.649%
2026-04-22	81.3860	83.3760	81.0000	83.3580	+3.958%	10,465,947	-23.271%
2026-04-21	80.6880	82.4760	79.3020	80.1840	-0.266%	12,200,143	-20.233%
2026-04-20	77.0000	80.5960	76.6218	80.3980	+3.731%	10,185,433	-20.446%
2026-04-17	73.8430	79.6240	73.5140	77.5060	+6.982%	23,687,880	-17.477%
2026-04-16	74.0000	74.6000	71.0480	72.4480	-2.382%	18,024,832	-11.716%
2026-04-15	74.9800	77.2000	73.7360	74.2160	-0.836%	14,443,196	-13.819%
2026-04-14	73.0000	76.7840	72.9260	74.8420	+4.158%	26,495,824	-14.540%
2026-04-13	66.7000	71.9580	66.1020	71.8540	+6.827%	12,159,424	-10.986%
2026-04-10	65.6960	68.0200	64.9420	67.2620	+2.869%	9,610,671	-4.909%
2026-04-09	66.2150	66.4120	63.2640	65.3860	-3.506%	10,217,365	-2.181%
2026-04-08	68.0880	69.4240	66.3620	67.7620	+5.805%	14,836,392	-5.611%
2026-04-07	62.2040	64.1440	60.8180	64.0440	+1.064%	9,458,107	-0.131%
2026-04-06	61.4000	63.7220	61.3900	63.3700	+0.937%	8,934,159	+0.931%
2026-04-02	60.1280	63.9740	59.3840	62.7820	+0.583%	9,974,577	+1.876%
2026-04-01	63.3350	64.4500	58.9420	62.4180	-0.728%	15,703,130	+2.470%
2026-03-31	59.5880	63.3420	57.4220	62.8760	+8.109%	22,819,703	+1.724%
2026-03-30	60.4950	61.0000	54.4640	58.1600	-3.721%	19,722,165	+9.972%
2026-03-27	59.7460	61.1050	59.1220	60.4080	+0.222%	16,822,508	+5.880%
2026-03-26	60.1840	60.6020	58.6340	60.2740	-2.330%	13,314,160	+6.115%
2026-03-25	60.9220	62.1400	60.0698	61.7120	+2.522%	12,038,203	+3.643%
2026-03-24	58.9140	60.8430	58.3460	60.1940	+0.457%	12,496,092	+6.256%
2026-03-23	58.2300	61.3000	58.0550	59.9200	+6.513%	16,187,354	+6.742%
2026-03-20	58.2220	58.2720	55.3480	56.2560	-4.385%	16,559,894	+13.695%
2026-03-19	56.9820	59.4000	55.0780	58.8360	+1.034%	24,409,458	+8.709%
2026-03-18	62.2200	62.9230	58.0020	58.2340	-7.489%	11,953,405	+9.833%
2026-03-17	62.0000	63.9400	61.6905	62.9480	+2.866%	9,046,807	+1.608%
2026-03-16	61.3400	63.1960	60.6890	61.1940	+1.939%	14,271,287	+4.520%
2026-03-13	59.8520	60.6530	57.6999	60.0300	+2.566%	15,971,385	+6.547%
2026-03-12	61.0220	61.3020	58.3700	58.5280	-5.441%	10,694,202	+9.281%
2026-03-11	64.0000	65.8936	61.0800	61.8960	-2.914%	12,711,298	+3.335%
2026-03-10	65.4300	66.4100	62.4840	63.7540	-2.891%	11,995,707	+0.323%
2026-03-09	62.5780	65.8200	60.5700	65.6520	+3.324%	15,472,652	-2.577%
2026-03-06	64.2000	64.7380	62.5540	63.5400	-4.065%	10,496,091	+0.661%
2026-03-05	62.7100	66.3920	62.7100	66.2320	+4.711%	13,276,357	-3.430%
2026-03-04	64.4230	66.2010	63.0940	63.2520	-0.856%	14,654,407	+1.119%
2026-03-03	63.1420	64.6580	59.8600	63.7980	-1.275%	15,784,206	+0.254%
2026-03-02	64.4960	65.5800	63.4240	64.6220	-3.307%	13,027,523	-1.024%
2026-02-27	68.7650	69.7180	64.1280	66.8320	-5.578%	23,598,407	-4.297%
2026-02-26	67.0000	71.0840	66.8000	70.7800	+5.676%	16,023,604	-9.635%
2026-02-25	65.4000	67.1640	63.9820	66.9780	+2.992%	13,970,107	-4.506%
2026-02-24	65.1640	67.5540	64.7000	65.0320	+0.018%	15,733,352	-1.648%
2026-02-23	66.7680	67.6800	62.6820	65.0200	-3.422%	22,795,096	-1.630%
2026-02-20	66.0000	68.9900	63.6000	67.3240	+1.151%	36,763,505	-4.997%
2026-02-19	68.3800	70.7416	63.0000	66.5580	-7.950%	88,705,175	-3.903%
2026-02-18	67.8300	73.2520	67.8300	72.3060	+3.018%	47,977,010	-11.543%
2026-02-17	67.4920	70.4360	66.8000	70.1880	+2.354%	17,425,100	-8.873%
2026-02-13	68.8540	70.2380	67.2210	68.5740	-0.369%	13,980,950	-6.728%
2026-02-12	73.0000	74.1980	65.7750	68.8280	-5.474%	31,477,235	-7.073%
2026-02-11	78.8000	79.2470	69.2440	72.8140	-7.051%	32,933,015	-12.160%
2026-02-10	82.2960	83.9700	78.3040	78.3380	-4.840%	13,537,210	-18.354%
2026-02-09	80.1200	82.7359	78.6000	82.3220	+1.967%	8,290,720	-22.305%
2026-02-06	78.2720	82.5720	78.0580	80.7340	+5.207%	18,377,375	-20.777%
2026-02-05	77.0520	78.3980	72.1000	76.7380	-2.379%	23,977,560	-16.651%
2026-02-04	81.2680	81.5140	73.3060	78.6080	-4.221%	23,225,960	-18.634%
2026-02-03	81.3560	83.1020	78.4520	82.0720	+0.606%	13,985,415	-22.068%
2026-02-02	78.2380	83.8000	78.2000	81.5780	+1.690%	11,226,745	-21.597%
2026-01-30	85.0420	85.5000	79.3220	80.2220	-6.160%	19,188,295	-20.271%
2026-01-29	86.2540	89.0000	82.6600	85.4880	+4.243%	34,523,025	-25.182%
2026-01-28	94.8120	95.5174	74.9100	82.0080	-14.167%	99,024,210	-22.008%
2026-01-27	95.5240	96.9580	92.6020	95.5440	+0.847%	17,366,525	-33.057%
2026-01-26	94.9180	96.6060	93.8500	94.7420	+0.085%	9,432,295	-32.490%
2026-01-23	95.5580	97.3780	92.4900	94.6620	-1.074%	12,304,315	-32.433%
2026-01-22	91.7060	95.8660	91.5440	95.6900	+5.149%	13,311,525	-33.159%
2026-01-21	89.0000	91.5760	88.4160	91.0040	+2.878%	17,514,830	-29.717%
2026-01-20	86.7640	90.0000	86.0700	88.4580	-0.187%	13,153,675	-27.694%
2026-01-16	92.0700	92.9020	88.4380	88.6240	-3.853%	14,205,970	-27.830%
2026-01-15	92.7000	94.5460	91.5832	92.1760	+0.495%	8,799,240	-30.611%
2026-01-14	93.4980	94.9000	90.1520	91.7220	-2.121%	15,661,110	-30.268%
2026-01-13	94.3960	94.4000	91.3558	93.7100	+0.868%	11,502,935	-31.747%
2026-01-12	91.4860	94.2000	91.0600	92.9040	+0.309%	10,837,525	-31.155%
2026-01-09	89.5980	93.2318	89.5300	92.6180	+4.634%	16,285,165	-30.942%
2026-01-08	89.9740	91.5136	86.6280	88.5160	-1.819%	15,160,620	-27.742%
2026-01-07	88.4000	90.8720	88.0000	90.1560	+2.348%	12,788,215	-29.056%
2026-01-06	86.8000	88.5560	85.5600	88.0880	+2.414%	14,301,730	-27.391%
2026-01-05	80.5200	86.8780	79.6563	86.0120	+7.448%	20,907,270	-25.638%
2026-01-02	84.3360	84.3420	78.1740	80.0500	-5.159%	23,483,605	-20.100%
2025-12-31	85.9100	85.9960	84.3710	84.4040	-1.753%	7,996,490	-24.222%
2025-12-30	86.6940	87.1400	85.8100	85.9100	-0.923%	6,725,760	-25.550%
2025-12-29	87.1800	88.1560	85.8000	86.7100	-1.122%	8,409,985	-26.237%
2025-12-26	88.3980	89.3600	87.3280	87.6940	-0.702%	6,285,300	-27.065%
2025-12-24	87.3920	88.7000	87.3130	88.3140	+0.965%	4,522,210	-27.577%
2025-12-23	86.6420	87.5740	84.8000	87.4700	+0.867%	11,701,965	-26.878%
2025-12-22	90.5740	91.6500	85.9180	86.7180	-3.694%	28,338,165	-26.244%
2025-12-19	92.9980	94.9780	90.0160	90.0440	-3.332%	173,254,830	-28.968%
2025-12-18	89.9940	93.5740	89.6720	93.1480	+4.372%	22,847,480	-31.335%
2025-12-17	91.5460	92.8660	89.1940	89.2460	-1.966%	17,382,085	-28.333%
2025-12-16	89.7000	92.8780	89.4500	91.0360	+1.621%	17,333,665	-29.742%
2025-12-15	92.6740	93.4660	89.5840	89.5840	-1.703%	19,410,600	-28.603%
2025-12-12	94.4000	97.0660	91.0000	91.1360	-3.607%	31,031,515	-29.819%
2025-12-11	94.0940	95.0000	92.5000	94.5460	+1.082%	20,546,970	-32.350%
2025-12-10	90.8220	94.8620	90.8220	93.5340	+2.485%	24,728,470	-31.618%
2025-12-09	88.3000	91.7280	88.0400	91.2660	+1.864%	28,606,605	-29.919%
2025-12-08	86.9200	91.3940	84.8660	89.5960	+12.059%	70,152,320	-28.613%
2025-12-05	79.6700	81.6380	79.4420	79.9540	+0.231%	15,529,135	-20.004%
2025-12-04	79.6000	79.9520	77.3020	79.7700	+0.975%	11,855,640	-19.819%
2025-12-03	76.2440	80.3100	76.0000	79.0000	+3.354%	17,041,405	-19.038%
2025-12-02	75.8300	78.5740	74.6000	76.4360	+1.844%	14,367,165	-16.322%
2025-12-01	74.3040	76.5000	73.9148	75.0520	+0.203%	16,783,175	-14.779%
2025-11-28	72.4160	75.1540	71.5000	74.9000	+4.805%	11,416,685	-14.606%
2025-11-26	70.8940	72.8400	70.0380	71.4660	+1.737%	19,182,455	-10.503%
2025-11-25	66.4000	70.2900	65.3200	70.2460	+6.144%	14,963,755	-8.949%
2025-11-24	64.1250	67.1780	63.9984	66.1800	+6.783%	21,378,685	-3.354%
2025-11-21	63.7080	65.4000	61.7000	61.9760	-1.076%	16,997,180	+3.201%
2025-11-20	67.1610	68.1580	61.8600	62.6500	-5.004%	16,337,015	+2.091%
2025-11-19	64.3500	66.4560	63.8960	65.9500	+3.950%	13,012,135	-3.017%
2025-11-18	63.9240	65.2980	61.8210	63.4440	-1.826%	12,934,420	+0.813%
2025-11-17	63.2000	66.8720	62.4000	64.6240	+1.511%	13,850,755	-1.027%
2025-11-14	61.9420	66.0860	61.0000	63.6620	-0.072%	11,187,630	+0.468%
2025-11-13	65.2140	65.7120	62.6800	63.7080	-2.940%	10,657,700	+0.396%
2025-11-12	65.9580	69.0480	65.4320	65.6380	+0.401%	12,501,705	-2.556%
2025-11-11	65.0700	66.0000	63.6940	65.3760	+1.427%	10,897,410	-2.166%
2025-11-10	61.4920	65.2360	61.4920	64.4560	+6.017%	13,523,785	-0.770%
2025-11-07	57.1260	61.1440	57.0050	60.7980	+4.774%	14,961,850	+5.201%
2025-11-06	61.3780	62.0510	57.6060	58.0280	-6.310%	23,653,800	+10.223%
2025-11-05	61.6100	65.4420	61.4244	61.9360	-0.036%	17,413,865	+3.268%
2025-11-04	64.5800	65.2800	61.9340	61.9580	-6.782%	19,281,920	+3.231%
2025-11-03	61.3280	66.9500	60.4840	66.4660	+8.413%	24,332,830	-3.770%
2025-10-31	61.6560	61.9320	59.6160	61.3080	+0.482%	28,522,360	+4.326%
2025-10-30	62.4200	65.3420	60.2520	61.0140	-13.810%	61,083,250	+4.828%
2025-10-29	71.9880	73.9120	70.0315	70.7900	-2.278%	25,376,820	-9.648%
2025-10-28	73.9100	74.4622	71.9536	72.4400	+1.985%	14,925,540	-11.706%
2025-10-27	71.2600	72.7420	70.2620	71.0300	+1.125%	9,513,365	-9.954%
2025-10-24	68.9100	71.4180	68.9000	70.2400	+2.687%	13,333,060	-8.941%
2025-10-23	63.0000	68.4500	63.0000	68.4020	+4.629%	17,117,130	-6.494%
2025-10-22	69.8920	70.0000	62.0019	65.3760	-8.146%	29,009,455	-2.166%
2025-10-21	69.1420	71.5360	68.6035	71.1740	+5.412%	13,837,515	-10.136%
2025-10-20	67.0360	68.2860	64.8860	67.5200	+1.135%	12,006,545	-5.273%
2025-10-17	69.4000	69.9520	64.9320	66.7620	-3.162%	18,234,155	-4.197%
2025-10-16	71.0240	72.8740	68.4160	68.9420	-3.013%	9,590,085	-7.226%
2025-10-15	70.2740	72.6442	70.1330	71.0840	+2.749%	11,963,185	-10.022%
2025-10-14	65.8280	69.9660	64.6900	69.1820	+2.256%	12,927,450	-7.548%
2025-10-13	66.7040	68.3950	65.9000	67.6560	+2.746%	11,879,895	-5.463%
2025-10-10	72.0000	72.8000	65.5040	65.8480	-8.552%	19,295,130	-2.867%
2025-10-09	72.4480	72.5950	69.5600	72.0060	-0.244%	12,428,360	-11.174%
2025-10-08	74.0200	74.6000	72.1250	72.1820	-2.538%	13,494,760	-11.391%
2025-10-07	74.3710	75.6100	72.6000	74.0620	+0.192%	11,696,540	-13.640%
2025-10-06	75.9120	76.0032	73.2000	73.9200	-1.629%	9,006,365	-13.474%
2025-10-03	79.1760	79.3490	74.7440	75.1440	-4.811%	9,686,390	-14.883%
2025-10-02	80.0000	80.2000	77.2830	78.9420	-0.177%	7,981,190	-18.978%
2025-10-01	77.6640	79.7780	75.6900	79.0820	+4.817%	16,502,465	-19.122%
2025-09-30	77.9060	79.1260	74.7800	75.4480	-3.927%	14,893,730	-15.226%
2025-09-29	74.6000	78.9860	74.1000	78.5320	+6.328%	19,666,295	-18.555%
2025-09-26	74.0220	74.6000	72.0660	73.8580	-0.563%	9,667,505	-13.401%
2025-09-25	72.0340	75.7000	71.0000	74.2760	-0.915%	15,373,565	-13.889%
2025-09-24	75.8600	75.9580	73.7310	74.9620	-0.870%	8,197,865	-14.677%
2025-09-23	78.0240	78.8900	75.2750	75.6200	-3.262%	17,139,355	-15.419%
2025-09-22	77.5680	78.5860	76.8000	78.1700	-0.265%	8,509,935	-18.178%
2025-09-19	76.3070	78.6000	76.1810	78.3780	+3.631%	26,904,055	-18.395%
2025-09-18	76.3550	79.3920	75.3220	75.6320	+0.026%	19,427,220	-15.433%
2025-09-17	73.8000	75.9500	73.7120	75.6120	+3.695%	17,454,755	-15.410%
2025-09-16	73.0500	73.4160	71.8760	72.9180	-0.208%	5,893,050	-12.285%
2025-09-15	72.6700	73.8900	72.1120	73.0700	+0.990%	7,370,850	-12.467%
2025-09-12	70.5360	74.1080	69.8140	72.3540	+2.126%	14,386,955	-11.601%
2025-09-11	73.5460	73.5460	70.5260	70.8480	-2.980%	17,540,130	-9.722%
2025-09-10	75.3600	76.3780	72.6060	73.0240	-2.635%	14,767,360	-12.412%
2025-09-09	74.6620	75.2370	73.6800	75.0000	+0.750%	10,183,415	-14.720%
2025-09-08	74.2000	75.6640	72.9000	74.4420	+0.903%	8,489,235	-14.081%
2025-09-05	75.0380	75.5000	71.2960	73.7760	-0.348%	12,226,485	-13.305%
2025-09-04	72.8760	74.4090	71.6000	74.0340	+2.167%	7,041,565	-13.607%
2025-09-03	73.4630	74.3160	71.9887	72.4640	-1.111%	7,353,305	-11.735%
2025-09-02	72.4080	73.8620	70.8200	73.2780	-1.487%	10,699,135	-12.716%
2025-08-29	75.4000	75.7080	73.2440	74.3840	-1.447%	9,184,375	-14.014%
2025-08-28	73.9840	75.4760	73.9660	75.4760	+2.730%	7,490,530	-15.258%
2025-08-27	74.0000	74.7960	73.4700	73.4700	-1.303%	10,362,785	-12.944%
2025-08-26	72.4000	74.4800	71.5600	74.4400	+2.784%	11,604,565	-14.078%
2025-08-25	70.8780	73.6760	70.6000	72.4240	+1.205%	17,437,035	-11.687%
2025-08-22	68.0280	72.5720	67.3240	71.5620	+5.527%	17,380,845	-10.623%
2025-08-21	67.0000	68.2910	66.3000	67.8140	+0.136%	8,045,085	-5.683%
2025-08-20	65.4000	68.3070	63.6340	67.7220	-1.635%	20,441,780	-5.555%
2025-08-19	71.8320	72.2271	68.4590	68.8480	-4.247%	11,943,725	-7.100%
2025-08-18	70.1000	72.7000	69.8380	71.9020	+2.720%	16,236,870	-11.046%
2025-08-15	68.8320	70.3075	67.6940	69.9980	+2.160%	18,267,050	-8.626%
2025-08-14	69.2900	69.7740	68.1300	68.5180	-2.081%	8,760,625	-6.652%
2025-08-13	69.5570	70.2980	68.6800	69.9740	+1.379%	11,648,895	-8.595%
2025-08-12	70.4000	70.9000	67.0320	69.0220	-0.041%	13,729,125	-7.334%
2025-08-11	69.5600	69.8800	67.8220	69.0500	-0.665%	11,316,480	-7.371%
2025-08-08	71.3460	71.4460	68.2700	69.5120	-2.848%	14,104,740	-7.987%
2025-08-07	72.5680	73.6740	70.2920	71.5500	+0.806%	10,903,815	-10.608%
2025-08-06	70.2330	71.4840	69.1440	70.9780	+1.183%	9,941,300	-9.888%
2025-08-05	73.0180	73.8984	69.2360	70.1480	-2.751%	16,757,940	-8.821%
2025-08-04	73.9440	74.2880	70.4740	72.1320	-1.936%	18,932,860	-11.329%
2025-08-01	76.1980	76.8522	73.0000	73.5560	-5.739%	25,252,500	-13.046%
2025-07-31	78.0470	82.6670	76.7000	78.0340	+16.961%	54,420,920	-18.036%
2025-07-30	67.2920	68.1600	65.7160	66.7180	-0.865%	19,931,805	-4.134%
2025-07-29	67.6900	68.9920	65.4260	67.3000	+0.051%	17,518,680	-4.963%
2025-07-28	67.1620	67.9640	66.6020	67.2660	+1.268%	11,330,770	-4.915%
2025-07-25	67.2000	67.9660	65.7740	66.4240	+1.849%	10,329,460	-3.710%
2025-07-24	68.4800	68.4800	65.1720	65.2180	-4.930%	13,282,130	-1.929%
2025-07-23	67.7580	68.6880	66.3680	68.6000	+0.422%	16,121,285	-6.764%
2025-07-22	68.3540	69.3760	66.2260	68.3120	-0.105%	13,154,485	-6.371%
2025-07-21	68.8170	69.1780	67.7670	68.3840	-1.611%	7,811,015	-6.469%
2025-07-18	69.8340	69.9560	67.3440	69.5040	+0.410%	14,002,580	-7.977%
2025-07-17	70.4100	71.7160	68.8580	69.2200	-1.682%	16,708,740	-7.599%
2025-07-16	70.2000	71.6981	69.4000	70.4040	+1.036%	17,872,050	-9.153%
2025-07-15	69.3020	69.8040	67.5100	69.6820	+0.308%	9,357,855	-8.212%
2025-07-14	69.2500	70.9060	68.5620	69.4680	+1.068%	9,783,340	-7.929%
2025-07-11	68.8920	70.3880	68.3208	68.7340	-0.544%	9,370,305	-6.946%
2025-07-10	69.8700	71.4940	69.0820	69.1100	-1.578%	10,666,670	-7.452%
2025-07-09	69.9840	70.7860	68.6000	70.2180	+1.495%	9,510,135	-8.912%
2025-07-08	72.3500	72.8000	68.5400	69.1840	-3.190%	14,203,065	-7.551%
2025-07-07	69.5400	71.9800	69.1800	71.4640	+2.581%	15,802,955	-10.500%
2025-07-03	68.9560	69.9793	67.7140	69.6660	+1.439%	7,714,445	-8.191%
2025-07-02	67.6160	69.6000	67.3760	68.6780	+1.517%	14,959,140	-6.870%
2025-07-01	67.1800	68.7780	66.5160	67.6520	+0.386%	16,660,955	-5.457%
2025-06-30	64.6000	67.8680	64.6000	67.3920	+5.544%	22,863,560	-5.093%
2025-06-27	61.7460	64.0000	61.3000	63.8520	+4.170%	39,705,275	+0.169%
2025-06-26	63.2580	63.4000	61.0160	61.2960	-2.939%	18,260,205	+4.346%
2025-06-25	65.0340	65.3540	62.3560	63.1520	-2.232%	9,881,485	+1.279%
2025-06-24	65.0300	65.6400	64.3336	64.5940	+0.903%	12,961,890	-0.982%
2025-06-23	63.0600	64.6760	61.6660	64.0160	+0.059%	13,302,710	-0.087%
2025-06-20	62.5400	64.3000	61.6485	63.9780	+3.891%	26,397,155	-0.028%
2025-06-18	58.2400	61.7400	58.1800	61.5820	+4.738%	17,645,640	+3.862%
2025-06-17	57.7000	59.0938	57.7000	58.7960	+1.355%	16,944,485	+8.783%
2025-06-16	60.4110	60.8840	56.7340	58.0100	-2.350%	25,567,760	+10.257%
2025-06-13	61.2740	62.6000	59.0780	59.4060	-6.873%	33,061,045	+7.666%
2025-06-12	67.1660	67.5060	63.5500	63.7900	-6.279%	23,711,205	+0.266%
2025-06-11	67.8860	68.5300	66.6580	68.0640	+0.538%	10,409,035	-6.030%
2025-06-10	68.4440	69.0190	66.0980	67.7000	-0.415%	11,977,345	-5.524%
2025-06-09	67.3800	68.5000	65.8020	67.9820	-0.454%	16,807,855	-5.916%
2025-06-06	69.5560	70.2860	67.8340	68.2920	-0.536%	14,958,535	-6.343%
2025-06-05	68.8040	69.7348	67.7020	68.6600	-0.677%	19,850,645	-6.845%
2025-06-04	67.7920	69.4620	67.0180	69.1280	+1.623%	18,411,245	-7.476%
2025-06-03	67.0000	68.1880	66.4600	68.0240	+2.619%	17,254,340	-5.974%
2025-06-02	65.2480	66.4000	63.2820	66.2880	+1.308%	18,191,475	-3.512%
2025-05-30	63.6150	65.5500	63.2380	65.4320	+2.349%	22,306,055	-2.250%
2025-05-29	64.7140	64.7140	63.1320	63.9300	-0.206%	10,479,215	+0.047%
2025-05-28	63.3799	64.6260	62.6000	64.0620	+2.365%	17,552,280	-0.159%
2025-05-27	62.2740	62.6680	60.9580	62.5820	+2.894%	15,545,430	+2.202%
2025-05-23	59.5000	61.6080	59.0180	60.8220	+0.615%	12,747,095	+5.159%
2025-05-22	58.3980	60.8780	58.0000	60.4500	+3.478%	18,242,090	+5.806%
2025-05-21	58.8340	59.6980	58.2600	58.4180	-3.374%	20,124,820	+9.487%
2025-05-20	60.3800	60.5242	58.6220	60.4580	-0.957%	19,685,605	+5.792%
2025-05-19	58.9000	61.3960	58.6120	61.0420	+1.774%	18,793,160	+4.780%
2025-05-16	59.9500	60.8280	58.8440	59.9780	+0.837%	18,386,290	+6.639%
2025-05-15	60.5280	60.8020	58.7460	59.4800	-2.658%	16,473,240	+7.532%
2025-05-14	59.4560	62.3760	59.3360	61.1040	+4.252%	32,416,690	+4.674%
2025-05-13	56.1120	59.8000	55.6981	58.6120	+4.807%	29,444,590	+9.124%
2025-05-12	55.7030	55.9740	53.4360	55.9240	+4.289%	20,470,440	+14.370%
2025-05-09	56.2680	56.8456	53.5220	53.6240	-6.097%	40,750,080	+19.275%
2025-05-08	55.1400	58.7240	54.0000	57.1060	+10.171%	46,078,940	+12.002%
2025-05-07	51.3560	52.6000	51.1580	51.8340	+0.139%	28,959,240	+23.394%
2025-05-06	51.0000	52.1949	50.6980	51.7620	-0.293%	15,964,115	+23.566%
2025-05-05	50.8960	52.5048	50.7640	51.9140	+0.961%	10,658,475	+23.204%
2025-05-02	50.8800	51.7640	50.1778	51.4200	+2.076%	10,990,465	+24.387%
2025-05-01	49.6000	52.8340	49.0000	50.3740	+3.078%	21,902,200	+26.970%
2025-04-30	46.8400	48.9520	45.8800	48.8700	+0.312%	13,363,040	+30.878%
2025-04-29	48.1480	48.8452	47.4020	48.7180	+0.853%	8,405,835	+31.286%
2025-04-28	47.8080	48.6860	47.1080	48.3060	+1.847%	12,659,860	+32.406%
2025-04-25	47.0580	48.5580	46.8720	47.4300	+0.906%	14,743,755	+34.851%
2025-04-24	44.5240	47.3570	44.0000	47.0040	+6.373%	18,909,650	+36.074%
2025-04-23	44.7380	45.0460	42.6880	44.1880	+4.242%	26,226,220	+44.745%
2025-04-22	40.8200	44.0000	40.7000	42.3900	+8.232%	24,058,185	+50.885%
2025-04-21	41.8260	42.4370	38.8040	39.1660	-7.370%	16,955,595	+63.305%
2025-04-17	42.0440	43.3600	41.7120	42.2820	+1.008%	12,210,010	+51.270%
2025-04-16	41.7480	42.5820	40.1040	41.8600	-2.109%	12,179,765	+52.795%
2025-04-15	41.8600	44.1000	41.7980	42.7620	+4.435%	26,120,545	+49.572%
2025-04-14	42.8820	43.1200	39.5720	40.9460	-0.713%	13,728,895	+56.206%
2025-04-11	40.0000	41.3960	38.5120	41.2400	+1.247%	19,574,315	+55.092%
2025-04-10	40.6000	41.7950	38.7040	40.7320	-7.612%	32,346,870	+57.026%
2025-04-09	35.2960	44.3800	34.7920	44.0880	+25.023%	54,117,560	+45.073%
2025-04-08	36.9820	39.4840	34.3560	35.2640	+5.034%	51,389,390	+81.375%
2025-04-07	29.9340	37.6600	29.6500	33.5740	+3.260%	34,582,555	+90.505%
2025-04-04	34.0000	34.5980	30.9290	32.5140	-10.573%	55,289,340	+96.715%
2025-04-03	41.0420	42.2200	35.4440	36.3580	-19.676%	53,888,095	+75.917%

document.getElementById("lvQZBZ").onerror = function(){this.style.display='none';}; .dark-mode .j8JZD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j8JZD3{ color: #333333; background-color: white; border: 2px solid #333333; }CVNACarvana Co.stock NYSE

CVNA
Carvana Co.
stock NYSE