Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
229.29
-18.44 (-7.44%)
Feb 21, 2025, 1:24 PM EST - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 264.89 | 267.65 | 234.24 | 247.72 | 247.72 | -12.10% | 13,149,166 |
| Feb 19, 2025 | 283.00 | 292.84 | 280.20 | 281.82 | 281.82 | -0.95% | 7,751,993 |
| Feb 18, 2025 | 287.00 | 291.27 | 282.81 | 284.53 | 284.53 | -0.28% | 2,966,871 |
| Feb 14, 2025 | 273.50 | 286.38 | 272.98 | 285.33 | 285.33 | 4.75% | 3,945,798 |
| Feb 13, 2025 | 268.26 | 273.37 | 264.23 | 272.40 | 272.40 | 1.67% | 1,703,178 |
| Feb 12, 2025 | 265.00 | 270.61 | 260.80 | 267.93 | 267.93 | -1.19% | 2,134,854 |
| Feb 11, 2025 | 268.55 | 272.96 | 265.82 | 271.15 | 271.15 | 1.25% | 1,695,685 |
| Feb 10, 2025 | 264.40 | 270.18 | 258.00 | 267.81 | 267.81 | 1.42% | 2,439,681 |
| Feb 7, 2025 | 261.99 | 265.09 | 259.58 | 264.07 | 264.07 | 0.34% | 1,692,839 |
| Feb 6, 2025 | 259.10 | 263.21 | 254.89 | 263.17 | 263.17 | 2.81% | 1,917,058 |
| Feb 5, 2025 | 257.66 | 259.00 | 253.60 | 255.98 | 255.98 | -0.65% | 1,407,196 |
| Feb 4, 2025 | 251.64 | 259.54 | 251.54 | 257.65 | 257.65 | 2.39% | 2,485,308 |
| Feb 3, 2025 | 240.97 | 253.71 | 240.97 | 251.63 | 251.63 | 1.68% | 2,431,913 |
| Jan 31, 2025 | 250.03 | 255.99 | 246.15 | 247.48 | 247.48 | 1.45% | 3,450,539 |
| Jan 30, 2025 | 248.63 | 252.64 | 242.30 | 243.94 | 243.94 | -0.62% | 2,207,675 |
| Jan 29, 2025 | 245.01 | 246.75 | 241.26 | 245.46 | 245.46 | 0.25% | 1,157,398 |
| Jan 28, 2025 | 240.08 | 246.00 | 232.96 | 244.85 | 244.85 | 1.12% | 1,814,623 |
| Jan 27, 2025 | 234.87 | 248.50 | 234.03 | 242.15 | 242.15 | 0.70% | 1,677,108 |
| Jan 24, 2025 | 242.90 | 244.56 | 239.20 | 240.47 | 240.47 | -1.09% | 1,622,000 |
| Jan 23, 2025 | 232.53 | 243.48 | 230.90 | 243.12 | 243.12 | 3.88% | 1,997,459 |
| Jan 22, 2025 | 238.87 | 243.61 | 233.94 | 234.05 | 234.05 | 0.74% | 2,226,508 |
| Jan 21, 2025 | 233.33 | 236.09 | 228.38 | 232.32 | 232.32 | 0.79% | 1,853,702 |
| Jan 17, 2025 | 231.68 | 233.60 | 225.17 | 230.49 | 230.49 | -0.62% | 3,109,034 |
| Jan 16, 2025 | 218.23 | 238.00 | 216.91 | 231.92 | 231.92 | 8.35% | 8,036,276 |
| Jan 15, 2025 | 202.31 | 214.04 | 199.01 | 214.04 | 214.04 | 9.66% | 4,519,976 |
| Jan 14, 2025 | 197.30 | 199.27 | 191.66 | 195.19 | 195.19 | 0.35% | 2,367,770 |
| Jan 13, 2025 | 189.19 | 194.60 | 188.55 | 194.51 | 194.51 | 0.75% | 2,926,930 |
| Jan 10, 2025 | 193.00 | 194.04 | 186.46 | 193.06 | 193.06 | -2.00% | 3,186,567 |
| Jan 8, 2025 | 203.45 | 203.45 | 192.53 | 197.00 | 197.00 | -0.68% | 4,483,691 |
| Jan 7, 2025 | 199.63 | 207.08 | 194.79 | 198.35 | 198.35 | 5.03% | 9,119,684 |
| Jan 6, 2025 | 187.97 | 193.28 | 179.79 | 188.85 | 188.85 | 6.60% | 9,373,197 |
| Jan 3, 2025 | 188.20 | 197.50 | 175.42 | 177.16 | 177.16 | -11.22% | 11,686,602 |
| Jan 2, 2025 | 200.71 | 212.89 | 186.86 | 199.56 | 199.56 | -1.87% | 9,449,408 |
| Dec 31, 2024 | 210.02 | 210.96 | 199.05 | 203.36 | 203.36 | -3.41% | 3,294,470 |
| Dec 30, 2024 | 210.82 | 212.51 | 204.31 | 210.55 | 210.55 | -2.11% | 2,650,248 |
| Dec 27, 2024 | 219.23 | 220.60 | 211.71 | 215.09 | 215.09 | -4.00% | 2,264,949 |
| Dec 26, 2024 | 223.15 | 226.68 | 220.70 | 224.06 | 224.06 | 0.08% | 1,332,801 |
| Dec 24, 2024 | 223.35 | 225.89 | 222.00 | 223.89 | 223.89 | 0.58% | 870,324 |
| Dec 23, 2024 | 224.00 | 225.88 | 217.98 | 222.60 | 222.60 | -0.83% | 2,064,808 |
| Dec 20, 2024 | 221.99 | 225.09 | 218.45 | 224.46 | 224.46 | 0.66% | 4,877,121 |
| Dec 19, 2024 | 241.75 | 245.32 | 221.89 | 222.98 | 222.98 | -4.31% | 4,465,989 |
| Dec 18, 2024 | 254.00 | 257.00 | 232.22 | 233.02 | 233.02 | -8.15% | 3,640,330 |
| Dec 17, 2024 | 254.25 | 256.55 | 250.75 | 253.70 | 253.70 | -0.81% | 2,202,482 |
| Dec 16, 2024 | 248.09 | 258.49 | 248.04 | 255.76 | 255.76 | 3.03% | 2,917,682 |
| Dec 13, 2024 | 247.95 | 249.42 | 243.48 | 248.25 | 248.25 | 0.19% | 1,233,211 |
| Dec 12, 2024 | 249.15 | 251.24 | 246.72 | 247.77 | 247.77 | -1.27% | 1,685,499 |
| Dec 11, 2024 | 239.00 | 251.79 | 237.70 | 250.95 | 250.95 | 6.10% | 2,849,443 |
| Dec 10, 2024 | 241.35 | 246.78 | 234.41 | 236.52 | 236.52 | -3.08% | 2,972,417 |
| Dec 9, 2024 | 254.00 | 257.00 | 243.85 | 244.03 | 244.03 | -2.86% | 2,424,194 |
| Dec 6, 2024 | 257.99 | 258.25 | 246.68 | 251.21 | 251.21 | -1.77% | 2,730,660 |
| Dec 5, 2024 | 258.65 | 262.60 | 255.21 | 255.73 | 255.73 | -1.69% | 1,549,509 |
| Dec 4, 2024 | 256.10 | 260.25 | 252.40 | 260.13 | 260.13 | 1.71% | 1,708,877 |
| Dec 3, 2024 | 253.00 | 256.91 | 251.01 | 255.76 | 255.76 | 0.32% | 1,653,462 |
| Dec 2, 2024 | 261.64 | 261.76 | 251.00 | 254.94 | 254.94 | -2.10% | 2,287,920 |
| Nov 29, 2024 | 258.14 | 262.00 | 257.06 | 260.42 | 260.42 | 2.14% | 1,441,332 |
| Nov 27, 2024 | 256.08 | 256.73 | 247.50 | 254.97 | 254.97 | -0.40% | 1,765,866 |
| Nov 26, 2024 | 258.21 | 260.82 | 254.60 | 256.00 | 256.00 | -1.84% | 1,772,282 |
| Nov 25, 2024 | 265.03 | 268.34 | 257.92 | 260.80 | 260.80 | 0.56% | 9,523,413 |
| Nov 22, 2024 | 249.02 | 263.61 | 249.02 | 259.36 | 259.36 | 4.42% | 3,881,454 |
| Nov 21, 2024 | 244.40 | 249.71 | 243.51 | 248.38 | 248.38 | 1.59% | 1,525,302 |
| Nov 20, 2024 | 249.50 | 254.00 | 243.76 | 244.50 | 244.50 | -1.98% | 1,798,853 |
| Nov 19, 2024 | 240.51 | 250.65 | 240.00 | 249.43 | 249.43 | 1.94% | 1,756,738 |
| Nov 18, 2024 | 242.18 | 247.14 | 240.95 | 244.69 | 244.69 | 1.53% | 1,623,319 |
| Nov 15, 2024 | 237.88 | 242.70 | 235.20 | 241.00 | 241.00 | 0.23% | 1,986,226 |
| Nov 14, 2024 | 242.22 | 245.24 | 239.25 | 240.44 | 240.44 | 0.19% | 1,798,125 |
| Nov 13, 2024 | 249.30 | 249.30 | 237.64 | 239.98 | 239.98 | -2.74% | 1,928,642 |
| Nov 12, 2024 | 247.00 | 250.56 | 243.29 | 246.75 | 246.75 | -1.32% | 1,930,900 |
| Nov 11, 2024 | 248.00 | 254.84 | 246.85 | 250.06 | 250.06 | 2.34% | 2,455,808 |
| Nov 8, 2024 | 241.23 | 245.93 | 239.19 | 244.35 | 244.35 | 1.21% | 1,951,480 |
| Nov 7, 2024 | 239.23 | 244.84 | 238.46 | 241.43 | 241.43 | 1.05% | 2,348,294 |
| Nov 6, 2024 | 245.00 | 245.00 | 233.66 | 238.93 | 238.93 | 1.38% | 2,997,470 |
| Nov 5, 2024 | 231.00 | 236.36 | 229.07 | 235.68 | 235.68 | 4.25% | 2,480,698 |
| Nov 4, 2024 | 226.49 | 229.18 | 219.71 | 226.08 | 226.08 | -1.31% | 3,892,650 |
| Nov 1, 2024 | 247.31 | 248.50 | 228.05 | 229.08 | 229.08 | -7.37% | 5,858,754 |
| Oct 31, 2024 | 238.20 | 259.39 | 233.28 | 247.31 | 247.31 | 19.29% | 13,491,154 |
| Oct 30, 2024 | 210.38 | 213.98 | 207.20 | 207.31 | 207.31 | -0.69% | 5,773,974 |
| Oct 29, 2024 | 204.58 | 209.24 | 202.70 | 208.74 | 208.74 | 1.81% | 2,385,832 |
| Oct 28, 2024 | 205.40 | 208.30 | 204.15 | 205.02 | 205.02 | 1.23% | 2,782,063 |
| Oct 25, 2024 | 200.00 | 203.72 | 197.57 | 202.53 | 202.53 | 1.15% | 2,535,276 |
| Oct 24, 2024 | 198.90 | 203.24 | 196.33 | 200.22 | 200.22 | 1.46% | 2,934,435 |
| Oct 23, 2024 | 197.77 | 200.50 | 194.14 | 197.34 | 197.34 | -0.01% | 2,529,269 |
| Oct 22, 2024 | 190.42 | 198.09 | 189.50 | 197.35 | 197.35 | 3.06% | 2,752,691 |
| Oct 21, 2024 | 191.20 | 193.49 | 188.88 | 191.49 | 191.49 | 0.09% | 1,569,150 |
| Oct 18, 2024 | 191.17 | 193.84 | 188.29 | 191.31 | 191.31 | -0.32% | 1,923,048 |
| Oct 17, 2024 | 194.00 | 196.36 | 189.80 | 191.92 | 191.92 | -0.77% | 1,836,331 |
| Oct 16, 2024 | 192.88 | 195.17 | 189.51 | 193.40 | 193.40 | 0.72% | 1,783,780 |
| Oct 15, 2024 | 189.00 | 194.57 | 188.67 | 192.02 | 192.02 | 1.55% | 3,619,219 |
| Oct 14, 2024 | 193.58 | 194.17 | 187.77 | 189.09 | 189.09 | -1.64% | 2,183,078 |
| Oct 11, 2024 | 189.28 | 194.75 | 188.75 | 192.25 | 192.25 | 0.35% | 1,875,686 |
| Oct 10, 2024 | 188.75 | 193.18 | 187.73 | 191.57 | 191.57 | 0.79% | 2,063,148 |
| Oct 9, 2024 | 193.24 | 193.49 | 188.40 | 190.07 | 190.07 | -0.48% | 2,588,666 |
| Oct 8, 2024 | 182.13 | 191.00 | 181.79 | 190.99 | 190.99 | 6.26% | 4,419,668 |
| Oct 7, 2024 | 179.00 | 183.41 | 177.65 | 179.73 | 179.73 | -0.24% | 2,344,169 |
| Oct 4, 2024 | 179.80 | 182.84 | 176.61 | 180.17 | 180.17 | 2.00% | 2,273,525 |
| Oct 3, 2024 | 175.88 | 179.93 | 174.03 | 176.64 | 176.64 | -0.18% | 1,761,709 |
| Oct 2, 2024 | 173.81 | 177.61 | 171.82 | 176.95 | 176.95 | 0.65% | 1,984,076 |
| Oct 1, 2024 | 174.31 | 178.40 | 172.10 | 175.80 | 175.80 | 0.97% | 3,495,661 |
| Sep 30, 2024 | 167.90 | 175.00 | 165.99 | 174.11 | 174.11 | 2.55% | 2,604,613 |
| Sep 27, 2024 | 171.12 | 172.83 | 168.10 | 169.78 | 169.78 | -0.84% | 1,669,778 |
| Sep 26, 2024 | 169.32 | 171.37 | 165.92 | 171.21 | 171.21 | 0.92% | 2,740,937 |