Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
370.98
-1.22 (-0.33%)
Aug 27, 2025, 10:24 AM - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 371.58 | 371.58 | 371.58 | 371.58 | - | -0.17% | 22,958 |
| Aug 26, 2025 | 362.00 | 372.40 | 357.80 | 372.20 | 372.20 | 2.78% | 2,320,913 |
| Aug 25, 2025 | 354.39 | 368.38 | 353.00 | 362.12 | 362.12 | 1.20% | 3,487,407 |
| Aug 22, 2025 | 340.14 | 362.86 | 336.62 | 357.81 | 357.81 | 5.53% | 3,476,169 |
| Aug 21, 2025 | 335.00 | 341.46 | 331.50 | 339.07 | 339.07 | 0.14% | 1,609,017 |
| Aug 20, 2025 | 327.00 | 341.54 | 318.17 | 338.61 | 338.61 | -1.64% | 4,088,356 |
| Aug 19, 2025 | 359.16 | 361.14 | 342.30 | 344.24 | 344.24 | -4.25% | 2,388,745 |
| Aug 18, 2025 | 350.50 | 363.50 | 349.19 | 359.51 | 359.51 | 2.72% | 3,247,374 |
| Aug 15, 2025 | 344.16 | 351.54 | 338.47 | 349.99 | 349.99 | 2.16% | 3,653,410 |
| Aug 14, 2025 | 346.45 | 348.87 | 340.65 | 342.59 | 342.59 | -2.08% | 1,752,125 |
| Aug 13, 2025 | 347.79 | 351.49 | 343.40 | 349.87 | 349.87 | 1.38% | 2,329,779 |
| Aug 12, 2025 | 352.00 | 354.50 | 335.16 | 345.11 | 345.11 | -0.04% | 2,745,825 |
| Aug 11, 2025 | 347.80 | 349.40 | 339.11 | 345.25 | 345.25 | -0.66% | 2,263,296 |
| Aug 8, 2025 | 356.73 | 357.23 | 341.35 | 347.56 | 347.56 | -2.85% | 2,820,948 |
| Aug 7, 2025 | 362.84 | 368.37 | 351.46 | 357.75 | 357.75 | 0.81% | 2,180,763 |
| Aug 6, 2025 | 351.17 | 357.42 | 345.72 | 354.89 | 354.89 | 1.18% | 1,988,260 |
| Aug 5, 2025 | 365.09 | 369.49 | 346.18 | 350.74 | 350.74 | -2.75% | 3,351,588 |
| Aug 4, 2025 | 369.72 | 371.44 | 352.37 | 360.66 | 360.66 | -1.94% | 3,786,572 |
| Aug 1, 2025 | 380.99 | 384.26 | 365.00 | 367.78 | 367.78 | -5.74% | 5,050,500 |
| Jul 31, 2025 | 390.24 | 413.34 | 383.50 | 390.17 | 390.17 | 16.96% | 10,884,184 |
| Jul 30, 2025 | 336.46 | 340.80 | 328.58 | 333.59 | 333.59 | -0.86% | 3,986,361 |
| Jul 29, 2025 | 338.45 | 344.96 | 327.13 | 336.50 | 336.50 | 0.05% | 3,503,736 |
| Jul 28, 2025 | 335.81 | 339.82 | 333.01 | 336.33 | 336.33 | 1.27% | 2,266,154 |
| Jul 25, 2025 | 336.00 | 339.83 | 328.87 | 332.12 | 332.12 | 1.85% | 2,065,892 |
| Jul 24, 2025 | 342.40 | 342.40 | 325.86 | 326.09 | 326.09 | -4.93% | 2,656,426 |
| Jul 23, 2025 | 338.79 | 343.44 | 331.84 | 343.00 | 343.00 | 0.42% | 3,224,257 |
| Jul 22, 2025 | 341.77 | 346.88 | 331.13 | 341.56 | 341.56 | -0.11% | 2,630,897 |
| Jul 21, 2025 | 344.09 | 345.89 | 338.84 | 341.92 | 341.92 | -1.61% | 1,562,203 |
| Jul 18, 2025 | 349.17 | 349.78 | 336.72 | 347.52 | 347.52 | 0.41% | 2,800,516 |
| Jul 17, 2025 | 352.05 | 358.58 | 344.29 | 346.10 | 346.10 | -1.68% | 3,341,748 |
| Jul 16, 2025 | 351.00 | 358.49 | 347.00 | 352.02 | 352.02 | 1.04% | 3,574,410 |
| Jul 15, 2025 | 346.51 | 349.02 | 337.55 | 348.41 | 348.41 | 0.31% | 1,871,571 |
| Jul 14, 2025 | 346.25 | 354.53 | 342.81 | 347.34 | 347.34 | 1.07% | 1,956,668 |
| Jul 11, 2025 | 344.46 | 351.94 | 341.60 | 343.67 | 343.67 | -0.54% | 1,874,061 |
| Jul 10, 2025 | 349.35 | 357.47 | 345.41 | 345.55 | 345.55 | -1.58% | 2,133,334 |
| Jul 9, 2025 | 349.92 | 353.93 | 343.00 | 351.09 | 351.09 | 1.49% | 1,902,027 |
| Jul 8, 2025 | 361.75 | 364.00 | 342.70 | 345.92 | 345.92 | -3.19% | 2,840,613 |
| Jul 7, 2025 | 347.70 | 359.90 | 345.90 | 357.32 | 357.32 | 2.58% | 3,160,591 |
| Jul 3, 2025 | 344.78 | 349.90 | 338.57 | 348.33 | 348.33 | 1.44% | 1,542,889 |
| Jul 2, 2025 | 338.08 | 348.00 | 336.88 | 343.39 | 343.39 | 1.52% | 2,991,828 |
| Jul 1, 2025 | 335.90 | 343.89 | 332.58 | 338.26 | 338.26 | 0.39% | 3,332,191 |
| Jun 30, 2025 | 323.00 | 339.34 | 323.00 | 336.96 | 336.96 | 5.54% | 4,572,712 |
| Jun 27, 2025 | 308.73 | 320.00 | 306.50 | 319.26 | 319.26 | 4.17% | 7,941,055 |
| Jun 26, 2025 | 316.29 | 317.00 | 305.08 | 306.48 | 306.48 | -2.94% | 3,652,041 |
| Jun 25, 2025 | 325.17 | 326.77 | 311.78 | 315.76 | 315.76 | -2.23% | 1,976,297 |
| Jun 24, 2025 | 325.15 | 328.20 | 321.67 | 322.97 | 322.97 | 0.90% | 2,592,378 |
| Jun 23, 2025 | 315.30 | 323.38 | 308.33 | 320.08 | 320.08 | 0.06% | 2,660,542 |
| Jun 20, 2025 | 312.70 | 321.50 | 308.24 | 319.89 | 319.89 | 3.89% | 5,279,431 |
| Jun 18, 2025 | 291.20 | 308.70 | 290.90 | 307.91 | 307.91 | 4.74% | 3,529,128 |
| Jun 17, 2025 | 288.50 | 295.47 | 288.50 | 293.98 | 293.98 | 1.35% | 3,388,897 |