Dark

CVNA
Carvana Co.
stock NYSE

Market Open

Apr 20, 2026 10:37:03 AM EDT

391.73USD+1.084%(+4.20)371,453

371.77Bid 412.64Ask 40.87Spread

Pre-market

Apr 20, 2026 9:27:30 AM EDT

384.00USD-0.911%(-3.53)4,947

After-hours

Apr 17, 2026 4:43:30 PM EDT

388.49USD+0.250%(+0.97)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	385.7800	393.7700	383.7900	391.7300	+1.084%	371,453	0.000%
2026-04-17	369.2150	398.1200	367.5700	387.5300	+6.982%	4,737,576	+1.084%
2026-04-16	370.0000	373.0000	355.2400	362.2400	-2.382%	3,604,966	+8.141%
2026-04-15	374.9000	386.0000	368.6800	371.0800	-0.836%	2,888,639	+5.565%
2026-04-14	365.0000	383.9200	364.6300	374.2100	+4.158%	5,299,165	+4.682%
2026-04-13	333.5000	359.7900	330.5100	359.2700	+6.827%	2,430,844	+9.035%
2026-04-10	328.4800	340.1000	324.7101	336.3100	+2.869%	1,922,093	+16.479%
2026-04-09	331.0750	332.0600	316.3200	326.9300	-3.506%	2,043,051	+19.821%
2026-04-08	340.4400	347.1200	331.8100	338.8100	+5.805%	2,967,278	+15.619%
2026-04-07	311.0200	320.7200	304.0900	320.2200	+1.064%	1,891,621	+22.332%
2026-04-06	307.0000	318.6099	306.9500	316.8500	+0.937%	1,786,832	+23.633%
2026-04-02	300.6400	319.8700	296.9200	313.9100	+0.583%	1,994,915	+24.791%
2026-04-01	316.6750	322.2500	294.7100	312.0900	-0.728%	3,140,626	+25.518%
2026-03-31	297.9400	316.7100	287.1100	314.3800	+8.109%	4,563,941	+24.604%
2026-03-30	302.4750	305.0000	272.3200	290.8000	-3.721%	3,944,433	+34.708%
2026-03-27	298.7300	305.5250	295.6100	302.0400	+0.222%	3,364,502	+29.695%
2026-03-26	300.9200	303.0099	293.1700	301.3700	-2.330%	2,662,832	+29.983%
2026-03-25	304.6100	310.7000	300.3492	308.5600	+2.522%	2,407,641	+26.954%
2026-03-24	294.5700	304.2150	291.7300	300.9700	+0.457%	2,499,218	+30.156%
2026-03-23	291.1500	306.5000	290.2750	299.6000	+6.513%	3,237,471	+30.751%
2026-03-20	291.1100	291.3600	276.7400	281.2800	-4.385%	3,311,553	+39.267%
2026-03-19	284.9100	297.0000	275.3900	294.1800	+1.034%	4,881,892	+33.160%
2026-03-18	311.1000	314.6150	290.0100	291.1700	-7.489%	2,390,681	+34.537%
2026-03-17	310.0000	319.7000	308.4527	314.7400	+2.866%	1,809,318	+24.461%
2026-03-16	306.7000	315.9800	303.4450	305.9700	+1.939%	2,854,257	+28.029%
2026-03-13	299.2600	303.2648	288.4997	300.1500	+2.566%	3,194,277	+30.511%
2026-03-12	305.1100	306.5100	291.8500	292.6400	-5.441%	2,138,840	+33.861%
2026-03-11	320.0000	329.4678	305.4000	309.4800	-2.914%	2,542,260	+26.577%
2026-03-10	327.1500	332.0500	312.4200	318.7700	-2.891%	2,399,141	+22.888%
2026-03-09	312.8900	329.1000	302.8500	328.2600	+3.324%	3,094,530	+19.335%
2026-03-06	321.0000	323.6900	312.7700	317.7000	-4.065%	2,099,218	+23.302%
2026-03-05	313.5500	331.9600	313.5500	331.1600	+4.711%	2,655,271	+18.290%
2026-03-04	322.1150	331.0050	315.4700	316.2600	-0.856%	2,930,881	+23.863%
2026-03-03	315.7100	323.2900	299.3000	318.9900	-1.275%	3,156,841	+22.803%
2026-03-02	322.4800	327.9000	317.1200	323.1100	-3.307%	2,604,788	+21.237%
2026-02-27	343.8250	348.5900	320.6400	334.1600	-5.578%	4,719,423	+17.228%
2026-02-26	335.0000	355.4200	334.0000	353.9000	+5.676%	3,186,870	+10.689%
2026-02-25	327.0000	335.8200	319.9100	334.8900	+2.992%	2,794,122	+16.973%
2026-02-24	325.8200	337.7700	323.5000	325.1600	+0.018%	3,146,199	+20.473%
2026-02-23	333.8400	338.4000	313.4100	325.1000	-3.422%	4,559,021	+20.495%
2026-02-20	330.0000	344.9500	318.0000	336.6200	+1.151%	7,352,701	+16.372%
2026-02-19	341.9000	353.7080	315.0000	332.7900	-7.950%	17,741,037	+17.711%
2026-02-18	339.1500	366.2600	339.1500	361.5300	+3.018%	9,619,220	+8.353%
2026-02-17	337.4600	352.1800	334.0000	350.9400	+2.354%	3,484,602	+11.623%
2026-02-13	344.2700	351.1900	336.1050	342.8700	-0.369%	2,795,944	+14.250%
2026-02-12	365.0000	370.9899	328.8750	344.1400	-5.474%	6,295,383	+13.829%
2026-02-11	394.0000	396.2350	346.2200	364.0700	-7.051%	6,586,412	+7.597%
2026-02-10	411.4800	419.8499	391.5200	391.6900	-4.840%	2,707,443	+0.010%
2026-02-09	400.6000	413.6797	393.0000	411.6100	+1.967%	1,658,087	-4.830%
2026-02-06	391.3600	412.8600	390.2900	403.6700	+5.207%	3,675,435	-2.958%
2026-02-05	385.2600	391.9900	360.5000	383.6900	-2.379%	4,795,921	+2.095%
2026-02-04	406.3400	407.5700	366.5300	393.0400	-4.221%	4,644,537	-0.333%
2026-02-03	406.7800	415.5100	392.2600	410.3600	+0.606%	2,797,056	-4.540%
2026-02-02	391.1900	419.0000	391.0000	407.8900	+1.690%	2,245,164	-3.962%
2026-01-30	425.2100	427.5000	396.6100	401.1100	-6.160%	3,837,551	-2.339%
2026-01-29	431.2700	445.0000	413.3000	427.4400	+4.243%	6,904,425	-8.354%
2026-01-28	474.0600	477.5872	374.5500	410.0400	-14.167%	19,874,803	-4.465%
2026-01-27	477.6200	484.7900	463.0100	477.7200	+0.847%	3,473,306	-18.000%
2026-01-26	474.5900	483.0300	469.2500	473.7100	+0.085%	1,882,750	-17.306%
2026-01-23	477.7900	486.8900	462.4500	473.3100	-1.074%	2,460,844	-17.236%
2026-01-22	458.5300	479.3300	457.7200	478.4500	+5.149%	2,662,095	-18.125%
2026-01-21	445.0000	457.8799	442.0800	455.0200	+2.878%	3,502,607	-13.909%
2026-01-20	433.8200	450.0000	430.3500	442.2900	-0.187%	2,630,497	-11.431%
2026-01-16	460.3500	464.5100	442.1900	443.1200	-3.853%	2,841,160	-11.597%
2026-01-15	463.5000	472.7300	457.9162	460.8800	+0.495%	1,759,839	-15.004%
2026-01-14	467.4900	474.5000	450.7600	458.6100	-2.121%	3,132,109	-14.583%
2026-01-13	471.9800	472.0000	456.7790	468.5500	+0.868%	2,297,299	-16.395%
2026-01-12	457.4300	471.0000	455.3000	464.5200	+0.309%	2,167,482	-15.670%
2026-01-09	447.9900	466.1590	447.6500	463.0900	+4.634%	3,212,836	-15.410%
2026-01-08	449.8700	457.5681	433.1400	442.5800	-1.819%	3,021,725	-11.489%
2026-01-07	442.0000	454.3600	440.0000	450.7800	+2.348%	2,557,620	-13.100%
2026-01-06	434.0000	442.7800	427.8000	440.4400	+2.414%	2,860,345	-11.059%
2026-01-05	402.6000	434.3900	398.2817	430.0600	+7.448%	4,184,245	-8.913%
2026-01-02	421.6800	421.7100	390.8700	400.2500	-5.159%	4,696,101	-2.129%
2025-12-31	429.5500	429.9799	421.8550	422.0200	-1.753%	1,599,001	-7.177%
2025-12-30	433.4700	435.7000	429.0500	429.5500	-0.923%	1,345,154	-8.805%
2025-12-29	435.9000	440.7800	429.0000	433.5500	-1.122%	1,681,996	-9.646%
2025-12-26	441.9900	446.8000	436.6400	438.4700	-0.702%	1,257,007	-10.660%
2025-12-24	436.9600	443.5000	436.5650	441.5700	+0.965%	904,442	-11.287%
2025-12-23	433.2100	437.8700	424.0000	437.3500	+0.867%	2,340,393	-10.431%
2025-12-22	452.8700	458.2500	429.5900	433.5900	-3.694%	5,667,593	-9.654%
2025-12-19	464.9900	474.8900	450.0800	450.2200	-3.332%	34,650,966	-12.991%
2025-12-18	449.9700	467.8700	448.3600	465.7400	+4.372%	4,569,496	-15.891%
2025-12-17	457.7300	464.3300	445.9700	446.2300	-1.966%	3,476,417	-12.213%
2025-12-16	448.5000	464.3900	447.2500	455.1800	+1.621%	3,466,733	-13.940%
2025-12-15	463.3700	467.3300	447.9200	447.9200	-1.703%	3,882,120	-12.545%
2025-12-12	472.0000	485.3300	455.0000	455.6800	-3.607%	6,206,303	-14.034%
2025-12-11	470.4700	475.0000	462.5000	472.7300	+1.082%	4,109,394	-17.135%
2025-12-10	454.1100	474.3100	454.1100	467.6700	+2.485%	4,945,342	-16.238%
2025-12-09	441.5000	458.6400	440.2000	456.3300	+1.864%	5,721,321	-14.156%
2025-12-08	434.6000	456.9700	424.3300	447.9800	+12.059%	14,030,464	-12.556%
2025-12-05	398.3500	408.1900	397.2100	399.7700	+0.231%	3,105,827	-2.011%
2025-12-04	398.0000	399.7600	386.5100	398.8500	+0.975%	2,371,128	-1.785%
2025-12-03	381.2200	401.5500	380.0000	395.0000	+3.354%	3,408,281	-0.828%
2025-12-02	379.1500	392.8700	373.0000	382.1800	+1.844%	2,873,433	+2.499%
2025-12-01	371.5200	382.5000	369.5738	375.2600	+0.203%	3,356,635	+4.389%
2025-11-28	362.0800	375.7700	357.5000	374.5000	+4.805%	2,283,337	+4.601%
2025-11-26	354.4700	364.2000	350.1900	357.3300	+1.737%	3,836,491	+9.627%
2025-11-25	332.0000	351.4500	326.6000	351.2300	+6.144%	2,992,751	+11.531%
2025-11-24	320.6250	335.8900	319.9920	330.9000	+6.783%	4,275,737	+18.383%
2025-11-21	318.5400	327.0000	308.5000	309.8800	-1.076%	3,399,436	+26.413%
2025-11-20	335.8050	340.7900	309.3000	313.2500	-5.004%	3,267,403	+25.053%
2025-11-19	321.7500	332.2800	319.4800	329.7500	+3.950%	2,602,427	+18.796%
2025-11-18	319.6200	326.4900	309.1050	317.2200	-1.826%	2,586,884	+23.488%
2025-11-17	316.0000	334.3600	312.0000	323.1200	+1.511%	2,770,151	+21.234%
2025-11-14	309.7100	330.4300	305.0000	318.3100	-0.072%	2,237,526	+23.066%
2025-11-13	326.0700	328.5600	313.4000	318.5400	-2.940%	2,131,540	+22.977%
2025-11-12	329.7900	345.2400	327.1600	328.1900	+0.401%	2,500,341	+19.361%
2025-11-11	325.3500	330.0000	318.4700	326.8800	+1.427%	2,179,482	+19.839%
2025-11-10	307.4600	326.1800	307.4600	322.2800	+6.017%	2,704,757	+21.550%
2025-11-07	285.6300	305.7200	285.0250	303.9900	+4.774%	2,992,370	+28.863%
2025-11-06	306.8900	310.2550	288.0300	290.1400	-6.310%	4,730,760	+35.014%
2025-11-05	308.0500	327.2100	307.1220	309.6800	-0.036%	3,482,773	+26.495%
2025-11-04	322.9000	326.4000	309.6700	309.7900	-6.782%	3,856,379	+26.450%
2025-11-03	306.6400	334.7500	302.4200	332.3300	+8.413%	4,866,566	+17.874%
2025-10-31	308.2800	309.6600	298.0801	306.5400	+0.482%	5,704,472	+27.791%
2025-10-30	312.1000	326.7100	301.2600	305.0700	-13.810%	12,216,650	+28.407%
2025-10-29	359.9400	369.5600	350.1575	353.9500	-2.278%	5,075,364	+10.674%
2025-10-28	369.5500	372.3112	359.7680	362.2000	+1.985%	2,985,108	+8.153%
2025-10-27	356.3000	363.7100	351.3100	355.1500	+1.125%	1,902,673	+10.300%
2025-10-24	344.5500	357.0900	344.5000	351.2000	+2.687%	2,666,612	+11.540%
2025-10-23	315.0000	342.2500	315.0000	342.0100	+4.629%	3,423,426	+14.538%
2025-10-22	349.4600	350.0000	310.0095	326.8800	-8.146%	5,801,891	+19.839%
2025-10-21	345.7100	357.6800	343.0175	355.8700	+5.412%	2,767,503	+10.077%
2025-10-20	335.1800	341.4300	324.4300	337.6000	+1.135%	2,401,309	+16.034%
2025-10-17	347.0000	349.7600	324.6600	333.8100	-3.162%	3,646,831	+17.351%
2025-10-16	355.1200	364.3700	342.0800	344.7100	-3.013%	1,918,017	+13.640%
2025-10-15	351.3700	363.2210	350.6650	355.4200	+2.749%	2,392,637	+10.216%
2025-10-14	329.1400	349.8300	323.4500	345.9100	+2.256%	2,585,490	+13.246%
2025-10-13	333.5200	341.9750	329.5000	338.2800	+2.746%	2,375,979	+15.801%
2025-10-10	360.0000	364.0000	327.5200	329.2400	-8.552%	3,859,026	+18.980%
2025-10-09	362.2400	362.9750	347.8000	360.0300	-0.244%	2,485,672	+8.805%
2025-10-08	370.1000	373.0000	360.6250	360.9100	-2.538%	2,698,952	+8.540%
2025-10-07	371.8550	378.0500	363.0000	370.3100	+0.192%	2,339,308	+5.784%
2025-10-06	379.5600	380.0160	366.0000	369.6000	-1.629%	1,801,273	+5.988%
2025-10-03	395.8800	396.7450	373.7200	375.7200	-4.811%	1,937,278	+4.261%
2025-10-02	400.0000	401.0000	386.4148	394.7100	-0.177%	1,596,238	-0.755%
2025-10-01	388.3200	398.8900	378.4500	395.4100	+4.817%	3,300,493	-0.931%
2025-09-30	389.5300	395.6300	373.9000	377.2400	-3.927%	2,978,746	+3.841%
2025-09-29	373.0000	394.9300	370.5000	392.6600	+6.328%	3,933,259	-0.237%
2025-09-26	370.1100	373.0000	360.3300	369.2900	-0.563%	1,933,501	+6.077%
2025-09-25	360.1700	378.5000	355.0000	371.3800	-0.915%	3,074,713	+5.480%
2025-09-24	379.3000	379.7899	368.6550	374.8100	-0.870%	1,639,573	+4.514%
2025-09-23	390.1200	394.4500	376.3750	378.1000	-3.262%	3,427,871	+3.605%
2025-09-22	387.8400	392.9300	384.0000	390.8500	-0.265%	1,701,987	+0.225%
2025-09-19	381.5350	393.0000	380.9050	391.8900	+3.631%	5,380,811	-0.041%
2025-09-18	381.7750	396.9600	376.6100	378.1600	+0.026%	3,885,444	+3.588%
2025-09-17	369.0000	379.7500	368.5600	378.0600	+3.695%	3,490,951	+3.616%
2025-09-16	365.2500	367.0800	359.3800	364.5900	-0.208%	1,178,610	+7.444%
2025-09-15	363.3500	369.4500	360.5600	365.3500	+0.990%	1,474,170	+7.220%
2025-09-12	352.6800	370.5400	349.0700	361.7700	+2.126%	2,877,391	+8.282%
2025-09-11	367.7300	367.7300	352.6300	354.2400	-2.980%	3,508,026	+10.583%
2025-09-10	376.8000	381.8900	363.0300	365.1200	-2.635%	2,953,472	+7.288%
2025-09-09	373.3100	376.1850	368.4000	375.0000	+0.750%	2,036,683	+4.461%
2025-09-08	371.0000	378.3200	364.5001	372.2100	+0.903%	1,697,847	+5.244%
2025-09-05	375.1900	377.5000	356.4800	368.8800	-0.348%	2,445,297	+6.194%
2025-09-04	364.3800	372.0449	358.0000	370.1700	+2.167%	1,408,313	+5.824%
2025-09-03	367.3150	371.5800	359.9434	362.3200	-1.111%	1,470,661	+8.117%
2025-09-02	362.0400	369.3100	354.1000	366.3900	-1.487%	2,139,827	+6.916%
2025-08-29	377.0000	378.5400	366.2200	371.9200	-1.447%	1,836,875	+5.326%
2025-08-28	369.9200	377.3800	369.8300	377.3800	+2.730%	1,498,106	+3.803%
2025-08-27	370.0000	373.9800	367.3500	367.3500	-1.303%	2,072,557	+6.637%
2025-08-26	362.0000	372.4000	357.8000	372.2000	+2.784%	2,320,913	+5.247%
2025-08-25	354.3900	368.3800	353.0000	362.1200	+1.205%	3,487,407	+8.177%
2025-08-22	340.1400	362.8599	336.6200	357.8100	+5.527%	3,476,169	+9.480%
2025-08-21	335.0000	341.4550	331.5000	339.0700	+0.136%	1,609,017	+15.531%
2025-08-20	327.0000	341.5350	318.1700	338.6100	-1.635%	4,088,356	+15.688%
2025-08-19	359.1600	361.1356	342.2950	344.2400	-4.247%	2,388,745	+13.796%
2025-08-18	350.5000	363.5000	349.1900	359.5100	+2.720%	3,247,374	+8.962%
2025-08-15	344.1600	351.5373	338.4700	349.9900	+2.160%	3,653,410	+11.926%
2025-08-14	346.4500	348.8700	340.6500	342.5900	-2.081%	1,752,125	+14.344%
2025-08-13	347.7850	351.4900	343.4000	349.8700	+1.379%	2,329,779	+11.964%
2025-08-12	352.0000	354.5000	335.1600	345.1100	-0.041%	2,745,825	+13.509%
2025-08-11	347.8000	349.4000	339.1100	345.2500	-0.665%	2,263,296	+13.463%
2025-08-08	356.7300	357.2300	341.3501	347.5600	-2.848%	2,820,948	+12.709%
2025-08-07	362.8400	368.3700	351.4600	357.7500	+0.806%	2,180,763	+9.498%
2025-08-06	351.1650	357.4200	345.7200	354.8900	+1.183%	1,988,260	+10.381%
2025-08-05	365.0900	369.4920	346.1800	350.7400	-2.751%	3,351,588	+11.687%
2025-08-04	369.7200	371.4400	352.3700	360.6600	-1.936%	3,786,572	+8.615%
2025-08-01	380.9900	384.2608	365.0000	367.7800	-5.739%	5,050,500	+6.512%
2025-07-31	390.2350	413.3350	383.5000	390.1700	+16.961%	10,884,184	+0.400%
2025-07-30	336.4600	340.8000	328.5800	333.5900	-0.865%	3,986,361	+17.429%
2025-07-29	338.4500	344.9600	327.1300	336.5000	+0.051%	3,503,736	+16.413%
2025-07-28	335.8100	339.8200	333.0100	336.3300	+1.268%	2,266,154	+16.472%
2025-07-25	336.0000	339.8300	328.8700	332.1200	+1.849%	2,065,892	+17.948%
2025-07-24	342.4000	342.4000	325.8600	326.0900	-4.930%	2,656,426	+20.129%
2025-07-23	338.7900	343.4400	331.8400	343.0000	+0.422%	3,224,257	+14.207%
2025-07-22	341.7700	346.8800	331.1300	341.5600	-0.105%	2,630,897	+14.688%
2025-07-21	344.0850	345.8900	338.8350	341.9200	-1.611%	1,562,203	+14.568%
2025-07-18	349.1700	349.7800	336.7200	347.5200	+0.410%	2,800,516	+12.722%
2025-07-17	352.0500	358.5800	344.2900	346.1000	-1.682%	3,341,748	+13.184%
2025-07-16	351.0000	358.4906	347.0000	352.0200	+1.036%	3,574,410	+11.281%
2025-07-15	346.5100	349.0200	337.5501	348.4100	+0.308%	1,871,571	+12.434%
2025-07-14	346.2500	354.5300	342.8100	347.3400	+1.068%	1,956,668	+12.780%
2025-07-11	344.4600	351.9400	341.6038	343.6700	-0.544%	1,874,061	+13.984%
2025-07-10	349.3500	357.4700	345.4100	345.5500	-1.578%	2,133,334	+13.364%
2025-07-09	349.9200	353.9300	343.0000	351.0900	+1.495%	1,902,027	+11.575%
2025-07-08	361.7500	364.0000	342.7000	345.9200	-3.190%	2,840,613	+13.243%
2025-07-07	347.7000	359.9000	345.9000	357.3200	+2.581%	3,160,591	+9.630%
2025-07-03	344.7800	349.8967	338.5700	348.3300	+1.439%	1,542,667	+12.459%
2025-07-02	338.0800	347.9999	336.8800	343.3900	+1.517%	2,991,828	+14.077%
2025-07-01	335.9000	343.8900	332.5800	338.2600	+0.386%	3,332,191	+15.807%
2025-06-30	323.0000	339.3400	323.0000	336.9600	+5.544%	4,572,712	+16.254%
2025-06-27	308.7300	320.0000	306.5000	319.2600	+4.170%	7,941,055	+22.699%
2025-06-26	316.2900	317.0000	305.0800	306.4800	-2.939%	3,652,041	+27.816%
2025-06-25	325.1700	326.7700	311.7801	315.7600	-2.232%	1,976,297	+24.059%
2025-06-24	325.1500	328.2000	321.6678	322.9700	+0.903%	2,592,378	+21.290%
2025-06-23	315.3000	323.3799	308.3300	320.0800	+0.059%	2,660,542	+22.385%
2025-06-20	312.7000	321.5000	308.2425	319.8900	+3.891%	5,279,431	+22.458%
2025-06-18	291.2000	308.7000	290.9000	307.9100	+4.738%	3,529,128	+27.222%
2025-06-17	288.5000	295.4689	288.5000	293.9800	+1.355%	3,388,897	+33.251%
2025-06-16	302.0550	304.4200	283.6700	290.0500	-2.350%	5,113,552	+35.056%
2025-06-13	306.3700	313.0000	295.3900	297.0300	-6.873%	6,612,209	+31.882%
2025-06-12	335.8300	337.5300	317.7500	318.9500	-6.279%	4,742,241	+22.819%
2025-06-11	339.4300	342.6500	333.2900	340.3200	+0.538%	2,081,807	+15.106%
2025-06-10	342.2200	345.0950	330.4901	338.5000	-0.415%	2,395,469	+15.725%
2025-06-09	336.9000	342.5000	329.0100	339.9100	-0.454%	3,361,571	+15.245%
2025-06-06	347.7800	351.4300	339.1700	341.4600	-0.536%	2,991,707	+14.722%
2025-06-05	344.0200	348.6740	338.5100	343.3000	-0.677%	3,970,129	+14.107%
2025-06-04	338.9600	347.3100	335.0900	345.6400	+1.623%	3,682,249	+13.335%
2025-06-03	335.0000	340.9400	332.3000	340.1200	+2.619%	3,450,868	+15.174%
2025-06-02	326.2400	332.0000	316.4100	331.4400	+1.308%	3,638,295	+18.190%
2025-05-30	318.0750	327.7500	316.1900	327.1600	+2.349%	4,461,211	+19.737%
2025-05-29	323.5700	323.5700	315.6600	319.6500	-0.206%	2,095,843	+22.550%
2025-05-28	316.8997	323.1300	313.0000	320.3100	+2.365%	3,510,456	+22.297%
2025-05-27	311.3700	313.3400	304.7900	312.9100	+2.894%	3,109,086	+25.189%
2025-05-23	297.5000	308.0400	295.0900	304.1100	+0.615%	2,549,419	+28.812%
2025-05-22	291.9900	304.3900	290.0000	302.2500	+3.478%	3,648,418	+29.605%
2025-05-21	294.1700	298.4900	291.3000	292.0900	-3.374%	4,024,964	+34.113%
2025-05-20	301.9000	302.6210	293.1100	302.2900	-0.957%	3,937,121	+29.587%
2025-05-19	294.5000	306.9800	293.0600	305.2100	+1.774%	3,758,632	+28.348%
2025-05-16	299.7500	304.1400	294.2200	299.8900	+0.837%	3,677,258	+30.625%
2025-05-15	302.6400	304.0100	293.7300	297.4000	-2.658%	3,294,648	+31.718%
2025-05-14	297.2800	311.8800	296.6800	305.5200	+4.252%	6,483,338	+28.217%
2025-05-13	280.5600	299.0000	278.4907	293.0600	+4.807%	5,888,918	+33.669%
2025-05-12	278.5150	279.8700	267.1800	279.6200	+4.289%	4,094,088	+40.094%
2025-05-09	281.3400	284.2282	267.6100	268.1200	-6.097%	8,150,016	+46.102%
2025-05-08	275.7000	293.6200	270.0000	285.5300	+10.171%	9,215,788	+37.194%
2025-05-07	256.7800	263.0000	255.7900	259.1700	+0.139%	5,791,848	+51.148%
2025-05-06	255.0000	260.9745	253.4900	258.8100	-0.293%	3,192,823	+51.358%
2025-05-05	254.4800	262.5242	253.8200	259.5700	+0.961%	2,128,995	+50.915%
2025-05-02	254.4000	258.8200	250.8889	257.1000	+2.076%	2,198,093	+52.365%
2025-05-01	248.0000	264.1700	245.0000	251.8700	+3.078%	4,380,440	+55.529%
2025-04-30	234.2000	244.7600	229.4000	244.3500	+0.312%	2,672,608	+60.315%
2025-04-29	240.7400	244.2258	237.0100	243.5900	+0.853%	1,681,167	+60.815%
2025-04-28	239.0400	243.4300	235.5400	241.5300	+1.847%	2,531,972	+62.187%
2025-04-25	235.2900	242.7900	234.3600	237.1500	+0.906%	2,948,751	+65.182%
2025-04-24	222.6200	236.7850	220.0000	235.0200	+6.373%	3,781,930	+66.679%
2025-04-23	223.6900	225.2300	213.4400	220.9400	+4.242%	5,245,244	+77.302%
2025-04-22	204.1000	220.0000	203.5000	211.9500	+8.232%	4,811,637	+84.822%
2025-04-21	209.1300	212.1852	194.0200	195.8300	-7.370%	3,391,119	+100.036%
2025-04-17	210.2200	216.8000	208.5600	211.4100	+1.008%	2,442,002	+85.294%
2025-04-16	208.7400	212.9100	200.5200	209.3000	-2.109%	2,435,953	+87.162%
2025-04-15	209.3000	220.5000	208.9900	213.8100	+4.435%	4,828,109	+83.214%
2025-04-14	214.4100	215.6000	197.8600	204.7300	-0.713%	2,745,779	+91.340%
2025-04-11	200.0000	206.9800	192.5600	206.2000	+1.247%	3,914,863	+89.976%
2025-04-10	203.0000	208.9750	193.5200	203.6600	-7.612%	6,469,374	+92.345%
2025-04-09	176.4800	221.9000	173.9600	220.4400	+25.023%	10,823,512	+77.704%
2025-04-08	184.9100	197.4200	171.7800	176.3200	+5.034%	10,277,878	+122.170%
2025-04-07	149.6700	188.3000	148.2500	167.8700	+3.260%	6,916,511	+133.353%
2025-04-04	170.0000	172.9902	154.6450	162.5700	-10.573%	11,057,868	+140.961%
2025-04-03	205.2100	211.1000	177.2200	181.7900	-19.676%	10,777,619	+115.485%
2025-04-02	207.6100	230.7627	206.8437	226.3200	+6.458%	4,671,640	+73.087%
2025-04-01	208.3000	213.1800	202.5500	212.5900	+1.679%	2,169,374	+84.265%
2025-03-31	197.6500	213.7700	193.5000	209.0800	+2.285%	4,844,493	+87.359%
2025-03-28	203.5300	205.6800	196.0900	204.4100	+0.226%	2,716,255	+91.639%
2025-03-27	202.2200	211.9900	195.6500	203.9500	-0.449%	5,002,120	+92.072%
2025-03-26	221.2800	222.6600	201.8400	204.8700	-7.575%	4,431,284	+91.209%
2025-03-25	221.7200	225.8000	214.2200	221.6600	+3.759%	7,012,485	+76.726%
2025-03-24	200.2900	215.2500	199.0000	213.6300	+11.877%	5,019,608	+83.368%
2025-03-21	180.0000	194.5800	177.7779	190.9500	+2.982%	6,098,881	+105.148%
2025-03-20	180.4650	196.6300	177.0000	185.4200	+5.298%	8,302,347	+111.266%
2025-03-19	167.8100	179.7629	161.6400	176.0900	+5.747%	5,698,347	+122.460%
2025-03-18	183.5450	186.4550	165.5500	166.5200	-10.713%	5,400,842	+135.245%
2025-03-17	178.9000	189.5900	178.5500	186.5000	+2.936%	3,229,561	+110.043%
2025-03-14	173.9700	181.8500	172.0000	181.1800	+8.706%	5,633,559	+116.210%
2025-03-13	177.6950	178.2500	163.6090	166.6700	-7.039%	5,141,978	+135.033%
2025-03-12	183.2500	190.7130	174.9000	179.2900	+4.105%	4,388,950	+118.490%
2025-03-11	171.7200	176.5000	166.7600	172.2200	+0.355%	4,868,851	+127.459%
2025-03-10	179.9700	183.6300	166.2500	171.6100	-8.946%	6,892,507	+128.268%
2025-03-07	186.2100	192.0000	171.0500	188.4700	+0.867%	8,340,188	+107.847%
2025-03-06	207.1100	211.5282	186.5400	186.8500	-13.451%	6,287,352	+109.649%
2025-03-05	215.5700	216.6500	206.4700	215.8900	+0.372%	3,239,399	+81.449%
2025-03-04	211.2900	222.7500	196.0000	215.0900	-1.987%	6,891,552	+82.124%
2025-03-03	234.5000	237.8700	217.9400	219.4500	-5.856%	4,168,210	+78.505%
2025-02-28	223.3750	233.8400	221.3950	233.1000	+4.431%	2,976,522	+68.052%
2025-02-27	233.1800	237.9900	222.8410	223.2100	-4.049%	3,015,982	+75.498%
2025-02-26	226.3700	236.1900	226.3700	232.6300	+4.940%	4,031,933	+68.392%
2025-02-25	218.5000	225.5500	212.3300	221.6800	+2.796%	5,138,817	+76.710%
2025-02-24	222.7500	225.6742	207.8500	215.6500	-3.426%	5,802,027	+81.651%
2025-02-21	247.0900	247.8875	223.0100	223.3000	-9.858%	6,862,913	+75.428%
2025-02-20	264.8900	267.6500	234.2400	247.7200	-12.100%	13,049,242	+58.134%
2025-02-19	283.0000	292.8400	280.2000	281.8200	-0.952%	7,747,308	+39.000%
2025-02-18	287.0000	291.2700	282.8100	284.5300	-0.280%	2,919,396	+37.676%
2025-02-14	273.5000	286.3800	272.9800	285.3300	+4.747%	3,932,184	+37.290%
2025-02-13	268.2600	273.3700	264.2300	272.4000	+1.668%	1,698,706	+43.807%
2025-02-12	265.0000	270.6100	260.8000	267.9300	-1.188%	2,112,531	+46.206%
2025-02-11	268.5500	272.9600	265.8200	271.1500	+1.247%	1,668,736	+44.470%
2025-02-10	264.4000	270.1800	258.0000	267.8100	+1.416%	2,413,305	+46.272%
2025-02-07	261.9900	265.0900	259.5828	264.0700	+0.342%	1,633,933	+48.343%
2025-02-06	259.0950	263.2100	254.8900	263.1700	+2.809%	1,871,980	+48.851%
2025-02-05	257.6600	259.0000	253.6000	255.9800	-0.648%	1,396,997	+53.031%
2025-02-04	251.6400	259.5400	251.5400	257.6500	+2.392%	2,475,035	+52.040%
2025-02-03	240.9650	253.7100	240.9650	251.6300	+1.677%	2,419,922	+55.677%
2025-01-31	250.0300	255.9899	246.1500	247.4800	+1.451%	3,420,770	+58.288%
2025-01-30	248.6300	252.6400	242.3000	243.9400	-0.619%	2,195,227	+60.585%
2025-01-29	245.0100	246.7500	241.2600	245.4600	+0.249%	1,144,274	+59.590%
2025-01-28	240.0800	246.0000	232.9600	244.8500	+1.115%	1,803,924	+59.988%
2025-01-27	234.8700	248.5000	234.0259	242.1500	+0.699%	1,670,393	+61.772%
2025-01-24	242.9000	244.5600	239.2000	240.4700	-1.090%	1,602,920	+62.902%
2025-01-23	232.5250	243.4800	230.9000	243.1200	+3.875%	1,990,851	+61.126%
2025-01-22	238.8700	243.6100	233.9400	234.0500	+0.745%	2,224,290	+67.370%
2025-01-21	233.3300	236.0900	228.3801	232.3200	+0.794%	1,847,010	+68.617%
2025-01-17	231.6800	233.6000	225.1693	230.4900	-0.617%	3,057,407	+69.955%
2025-01-16	218.2250	238.0000	216.9100	231.9200	+8.354%	7,933,154	+68.907%
2025-01-15	202.3100	214.0400	199.0100	214.0400	+9.657%	4,506,305	+83.017%
2025-01-14	197.3000	199.2700	191.6600	195.1900	+0.350%	2,257,316	+100.692%
2025-01-13	189.1850	194.6000	188.5461	194.5100	+0.751%	2,906,868	+101.393%
2025-01-10	193.0000	194.0415	186.4600	193.0600	-2.000%	3,160,492	+102.906%
2025-01-08	203.4500	203.4500	192.5300	197.0000	-0.681%	4,469,091	+98.848%
2025-01-07	199.6250	207.0800	194.7900	198.3500	+5.030%	9,021,565	+97.494%
2025-01-06	187.9650	193.2800	179.7900	188.8500	+6.599%	9,327,501	+107.429%
2025-01-03	188.2000	197.5000	175.4200	177.1600	-11.225%	11,671,479	+121.117%
2025-01-02	200.7050	212.8900	186.8600	199.5600	-1.869%	9,428,690	+96.297%
2024-12-31	210.0200	210.9600	199.0500	203.3600	-3.415%	3,263,233	+92.629%
2024-12-30	210.8200	212.5100	204.3054	210.5500	-2.111%	2,641,238	+86.051%
2024-12-27	219.2300	220.6000	211.7100	215.0900	-4.003%	2,246,577	+82.124%
2024-12-26	223.1500	226.6800	220.6980	224.0600	+0.076%	1,319,621	+74.833%
2024-12-24	223.3500	225.8900	222.0000	223.8900	+0.580%	870,325	+74.965%
2024-12-23	224.0000	225.8800	217.9800	222.6000	-0.829%	2,022,671	+75.979%
2024-12-20	221.9900	225.0852	218.4501	224.4600	+0.664%	4,491,476	+74.521%
2024-12-19	241.7500	245.3150	221.8900	222.9800	-4.309%	4,438,665	+75.679%
2024-12-18	254.0000	257.0000	232.2200	233.0200	-8.151%	3,584,802	+68.110%
2024-12-17	254.2500	256.5500	250.7500	253.7000	-0.805%	2,171,105	+54.407%
2024-12-16	248.0900	258.4900	248.0400	255.7600	+3.025%	2,824,152	+53.163%
2024-12-13	247.9500	249.4200	243.4800	248.2500	+0.194%	1,218,194	+57.797%
2024-12-12	249.1450	251.2350	246.7244	247.7700	-1.267%	1,573,958	+58.102%
2024-12-11	239.0000	251.7900	237.7000	250.9500	+6.101%	2,712,423	+56.099%
2024-12-10	241.3500	246.7800	234.4100	236.5200	-3.077%	2,802,429	+65.622%
2024-12-09	254.0000	257.0000	243.8500	244.0300	-2.858%	2,214,442	+60.525%
2024-12-06	257.9900	258.2500	246.6800	251.2100	-1.767%	2,709,799	+55.937%
2024-12-05	258.6500	262.6000	255.2100	255.7300	-1.691%	1,531,446	+53.181%
2024-12-04	256.1000	260.2500	252.4000	260.1300	+1.709%	1,701,724	+50.590%
2024-12-03	253.0000	256.9127	251.0100	255.7600	+0.322%	1,645,097	+53.163%
2024-12-02	261.6400	261.7600	251.0000	254.9400	-2.104%	2,262,806	+53.656%
2024-11-29	258.1400	262.0000	257.0600	260.4200	+2.138%	1,421,098	+50.422%
2024-11-27	256.0750	256.7300	247.5001	254.9700	-0.402%	1,760,319	+53.638%
2024-11-26	258.2100	260.8200	254.6000	256.0000	-1.840%	1,702,851	+53.020%
2024-11-25	265.0250	268.3392	257.9200	260.8000	+0.555%	8,559,662	+50.203%
2024-11-22	249.0200	263.6100	249.0200	259.3600	+4.421%	3,832,274	+51.037%
2024-11-21	244.4000	249.7100	243.5100	248.3800	+1.587%	1,519,115	+57.714%
2024-11-20	249.5000	254.0000	243.7600	244.5000	-1.977%	1,789,248	+60.217%
2024-11-19	240.5050	250.6500	240.0000	249.4300	+1.937%	1,748,940	+57.050%
2024-11-18	242.1800	247.1350	240.9500	244.6900	+1.531%	1,559,148	+60.092%
2024-11-15	237.8800	242.6971	235.2000	241.0000	+0.233%	1,980,522	+62.544%
2024-11-14	242.2200	245.2400	239.2501	240.4400	+0.192%	1,760,398	+62.922%
2024-11-13	249.3000	249.3000	237.6400	239.9800	-2.744%	1,904,603	+63.234%
2024-11-12	247.0000	250.5564	243.2904	246.7500	-1.324%	1,826,274	+58.756%
2024-11-11	248.0000	254.8400	246.8500	250.0600	+2.337%	2,448,167	+56.654%
2024-11-08	241.2300	245.9300	239.1901	244.3500	+1.209%	1,931,713	+60.315%
2024-11-07	239.2300	244.8400	238.4600	241.4300	+1.046%	2,308,861	+62.254%
2024-11-06	245.0000	245.0000	233.6635	238.9300	+1.379%	2,929,038	+63.952%
2024-11-05	231.0000	236.3600	229.0700	235.6800	+4.246%	2,475,968	+66.213%
2024-11-04	226.4900	229.1800	219.7100	226.0800	-1.310%	3,891,284	+73.271%
2024-11-01	247.3100	248.5000	228.0500	229.0800	-7.371%	5,821,961	+71.001%
2024-10-31	238.2000	259.3900	233.2800	247.3100	+19.295%	13,483,588	+58.396%
2024-10-30	210.3750	213.9800	207.2000	207.3100	-0.685%	5,737,049	+88.959%
2024-10-29	204.5800	209.2400	202.7000	208.7400	+1.814%	2,364,524	+87.664%
2024-10-28	205.4000	208.3000	204.1500	205.0200	+1.229%	2,769,365	+91.069%
2024-10-25	200.0000	203.7200	197.5700	202.5300	+1.154%	2,527,960	+93.418%

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

CVNA
Carvana Co.
stock NYSE