Carvana Co. Class A CVNA
NYSE · United States · Retail Trade
$62.54-1.08 (-1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62.54 | -1.70% | $64.07 | $64.51 | $62.25 | 7.24M |
| 2026-09-29 | $63.62 | +5.21% | $62.53 | $64.69 | $61.95 | 10.17M |
| 2026-09-28 | $60.47 | -7.06% | $63.68 | $64.22 | $59.65 | 15.47M |
| 2026-09-25 | $65.06 | +1.37% | $64.09 | $65.48 | $63.40 | 4.22M |
| 2026-09-24 | $64.18 | +0.36% | $63.65 | $64.53 | $62.44 | 6.97M |
| 2026-09-23 | $63.95 | -2.22% | $64.91 | $65.04 | $62.15 | 8.56M |
| 2026-09-22 | $65.40 | -2.65% | $68.42 | $69.20 | $65.27 | 5.98M |
| 2026-09-21 | $67.18 | +3.18% | $65.89 | $68.01 | $65.44 | 5.44M |
| 2026-09-18 | $65.11 | -1.11% | $65.94 | $66.57 | $64.75 | 14.44M |
| 2026-09-17 | $65.84 | +0.67% | $67.47 | $67.71 | $65.42 | 6.45M |
| 2026-09-16 | $65.40 | -2.24% | $67.65 | $67.75 | $64.84 | 8.55M |
| 2026-09-15 | $66.90 | -5.60% | $70.56 | $71.17 | $66.58 | 7.98M |
| 2026-09-14 | $70.87 | +2.47% | $69.30 | $71.18 | $68.84 | 5.96M |
| 2026-09-11 | $69.16 | -1.59% | $71.53 | $71.89 | $69.04 | 5.88M |
| 2026-09-10 | $70.28 | -4.26% | $71.91 | $72.88 | $69.99 | 6.81M |
| 2026-09-09 | $73.41 | -1.75% | $74.50 | $76.37 | $73.16 | 6.09M |
| 2026-09-08 | $74.72 | +0.17% | $75.00 | $75.53 | $73.01 | 5.80M |
| 2026-09-04 | $74.59 | +1.58% | $72.85 | $75.10 | $71.94 | 3.70M |
| 2026-09-03 | $73.43 | -0.98% | $75.05 | $76.44 | $72.89 | 5.87M |
| 2026-09-02 | $74.16 | +2.74% | $71.94 | $75.46 | $71.82 | 7.10M |
| 2026-09-01 | $72.18 | -1.74% | $72.11 | $72.26 | $70.64 | 5.62M |
| 2026-08-31 | $73.46 | -0.78% | $73.21 | $74.57 | $72.37 | 6.09M |
| 2026-08-28 | $74.04 | -0.07% | $74.47 | $76.23 | $73.78 | 4.62M |
| 2026-08-27 | $74.09 | +0.19% | $73.95 | $76.36 | $73.13 | 4.17M |
| 2026-08-26 | $73.95 | -2.40% | $75.86 | $76.80 | $73.31 | 5.40M |
| 2026-08-25 | $75.77 | +4.76% | $72.90 | $76.45 | $72.20 | 9.33M |
| 2026-08-24 | $72.33 | +3.46% | $70.00 | $72.77 | $69.82 | 9.61M |
| 2026-08-21 | $69.91 | -2.25% | $71.87 | $72.06 | $69.19 | 12.50M |
| 2026-08-20 | $71.52 | +1.53% | $69.66 | $71.71 | $69.04 | 11.20M |
| 2026-08-19 | $70.44 | +8.37% | $65.83 | $71.18 | $65.69 | 12.35M |
| 2026-08-18 | $65.00 | -7.26% | $67.62 | $69.00 | $64.76 | 16.88M |
| 2026-08-17 | $70.09 | -7.28% | $74.61 | $74.80 | $69.94 | 7.52M |
| 2026-08-14 | $75.59 | +2.56% | $73.82 | $76.07 | $73.65 | 5.47M |
| 2026-08-13 | $73.70 | +1.68% | $72.30 | $74.84 | $71.69 | 7.91M |
| 2026-08-12 | $72.48 | +0.67% | $72.80 | $73.00 | $70.31 | 4.71M |
| 2026-08-11 | $72.00 | -2.91% | $72.96 | $73.59 | $69.76 | 6.77M |
| 2026-08-10 | $74.16 | +4.67% | $71.00 | $74.78 | $70.75 | 11.92M |
| 2026-08-07 | $70.85 | +3.67% | $69.43 | $73.17 | $69.32 | 10.49M |
| 2026-08-06 | $68.34 | -1.64% | $68.41 | $69.77 | $67.21 | 8.41M |
| 2026-08-05 | $69.48 | +2.13% | $69.32 | $70.18 | $68.70 | 8.12M |
| 2026-08-04 | $68.03 | +2.87% | $67.57 | $69.33 | $66.82 | 7.79M |
| 2026-08-03 | $66.13 | +6.05% | $63.44 | $66.16 | $62.10 | 10.04M |
| 2026-07-31 | $62.36 | +1.50% | $62.12 | $63.28 | $59.69 | 11.88M |
| 2026-07-30 | $61.44 | -7.36% | $58.95 | $61.60 | $56.12 | 33.50M |
| 2026-07-29 | $66.32 | +0.38% | $65.02 | $69.40 | $64.41 | 18.10M |
| 2026-07-28 | $66.07 | +3.17% | $64.04 | $66.66 | $61.95 | 11.29M |
| 2026-07-27 | $64.04 | +5.92% | $62.50 | $64.80 | $62.14 | 8.94M |
| 2026-07-24 | $60.46 | +0.45% | $60.49 | $61.17 | $59.06 | 6.44M |
| 2026-07-23 | $60.19 | -4.08% | $61.77 | $61.89 | $59.54 | 10.72M |
| 2026-07-22 | $62.75 | -4.32% | $64.27 | $64.29 | $62.69 | 8.23M |
| 2026-07-21 | $65.58 | +2.25% | $63.77 | $65.79 | $63.03 | 8.71M |
| 2026-07-20 | $64.14 | -4.75% | $67.65 | $67.96 | $63.81 | 10.49M |
| 2026-07-17 | $67.34 | -4.70% | $68.81 | $70.46 | $67.10 | 8.03M |
| 2026-07-16 | $70.66 | +0.10% | $69.89 | $72.77 | $68.92 | 5.80M |
| 2026-07-15 | $70.59 | +0.30% | $71.20 | $71.93 | $69.06 | 5.95M |
| 2026-07-14 | $70.38 | +8.29% | $66.16 | $71.19 | $66.06 | 9.81M |
| 2026-07-13 | $64.99 | -1.28% | $65.56 | $67.65 | $64.30 | 6.71M |
| 2026-07-10 | $65.83 | -1.92% | $67.89 | $69.37 | $65.72 | 4.77M |
| 2026-07-09 | $67.12 | +1.15% | $66.00 | $68.38 | $65.00 | 5.41M |
| 2026-07-08 | $66.36 | -1.67% | $66.15 | $66.98 | $63.75 | 11.68M |
| 2026-07-07 | $67.49 | -4.11% | $70.32 | $71.29 | $65.98 | 20.22M |
| 2026-07-06 | $70.38 | +2.59% | $68.83 | $70.74 | $68.23 | 6.02M |
| 2026-07-02 | $68.60 | +1.08% | $68.45 | $69.96 | $66.51 | 8.38M |
| 2026-07-01 | $67.87 | +3.11% | $65.54 | $70.75 | $64.51 | 11.60M |
| 2026-06-30 | $65.82 | +3.30% | $62.90 | $65.95 | $62.37 | 8.66M |
| 2026-06-29 | $63.72 | +2.20% | $64.11 | $66.01 | $63.22 | 13.11M |
| 2026-06-26 | $62.35 | -5.82% | $65.50 | $65.89 | $61.85 | 36.20M |
| 2026-06-25 | $66.20 | -2.52% | $67.92 | $69.33 | $65.32 | 9.98M |
| 2026-06-24 | $67.91 | +4.75% | $65.19 | $68.07 | $64.92 | 10.73M |
| 2026-06-23 | $64.83 | -2.76% | $66.00 | $67.21 | $64.71 | 9.48M |
| 2026-06-22 | $66.67 | +0.17% | $66.90 | $69.16 | $66.13 | 9.03M |
| 2026-06-18 | $66.56 | +5.89% | $64.40 | $68.02 | $64.10 | 14.50M |
| 2026-06-17 | $62.86 | -10.25% | $68.83 | $69.16 | $62.41 | 17.21M |
| 2026-06-16 | $70.04 | +1.65% | $70.00 | $71.50 | $68.68 | 7.20M |
| 2026-06-15 | $68.90 | +7.49% | $66.96 | $70.52 | $66.93 | 15.29M |
| 2026-06-12 | $64.10 | -5.49% | $67.41 | $68.10 | $63.74 | 10.04M |
| 2026-06-11 | $67.82 | +0.85% | $67.01 | $68.69 | $65.32 | 12.39M |
| 2026-06-10 | $67.25 | -3.39% | $69.25 | $70.14 | $66.70 | 7.09M |
| 2026-06-09 | $69.61 | +0.23% | $71.20 | $73.55 | $67.20 | 8.19M |
| 2026-06-08 | $69.45 | +4.42% | $67.03 | $70.04 | $66.52 | 8.29M |
| 2026-06-05 | $66.51 | +0.48% | $65.99 | $68.47 | $65.05 | 6.72M |
| 2026-06-04 | $66.19 | +3.99% | $64.09 | $66.58 | $63.88 | 6.72M |
| 2026-06-03 | $63.65 | -2.97% | $64.44 | $64.90 | $61.03 | 12.20M |
| 2026-06-02 | $65.60 | -7.61% | $67.81 | $68.32 | $64.15 | 13.40M |
| 2026-06-01 | $71.00 | -2.74% | $72.30 | $72.81 | $69.11 | 9.45M |
| 2026-05-29 | $73.00 | -0.67% | $73.59 | $74.00 | $71.63 | 16.46M |
| 2026-05-28 | $73.49 | +0.67% | $72.55 | $75.11 | $71.10 | 10.29M |
| 2026-05-27 | $73.00 | +4.06% | $70.25 | $73.96 | $70.08 | 11.97M |
| 2026-05-26 | $70.15 | +2.74% | $69.79 | $73.50 | $69.74 | 10.36M |
| 2026-05-22 | $68.28 | +6.04% | $64.78 | $68.37 | $64.66 | 9.36M |