Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
211.33
+2.03 (0.97%)
At close: Apr 17, 2025, 4:00 PM
212.50
+1.17 (0.55%)
After-hours: Apr 17, 2025, 5:53 PM EDT
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 210.22 | 216.80 | 208.56 | 211.41 | 211.41 | 1.01% | 2,442,002 |
| Apr 16, 2025 | 208.74 | 212.91 | 200.52 | 209.30 | 209.30 | -2.11% | 2,435,953 |
| Apr 15, 2025 | 209.30 | 220.50 | 208.99 | 213.81 | 213.81 | 4.44% | 5,224,109 |
| Apr 14, 2025 | 214.41 | 215.60 | 197.86 | 204.73 | 204.73 | -0.71% | 2,745,779 |
| Apr 11, 2025 | 200.00 | 206.98 | 192.56 | 206.20 | 206.20 | 1.25% | 3,914,863 |
| Apr 10, 2025 | 203.00 | 208.98 | 193.52 | 203.66 | 203.66 | -7.61% | 6,469,374 |
| Apr 9, 2025 | 176.48 | 221.90 | 173.96 | 220.44 | 220.44 | 25.02% | 10,823,512 |
| Apr 8, 2025 | 184.91 | 197.42 | 171.78 | 176.32 | 176.32 | 5.03% | 10,277,878 |
| Apr 7, 2025 | 149.67 | 188.30 | 148.25 | 167.87 | 167.87 | 3.26% | 6,916,511 |
| Apr 4, 2025 | 170.00 | 172.99 | 154.65 | 162.57 | 162.57 | -10.57% | 11,057,868 |
| Apr 3, 2025 | 205.21 | 211.10 | 177.22 | 181.79 | 181.79 | -19.68% | 10,777,619 |
| Apr 2, 2025 | 207.61 | 230.76 | 206.84 | 226.32 | 226.32 | 6.46% | 4,671,640 |
| Apr 1, 2025 | 208.30 | 213.18 | 202.55 | 212.59 | 212.59 | 1.68% | 2,169,374 |
| Mar 31, 2025 | 197.65 | 213.77 | 193.50 | 209.08 | 209.08 | 2.28% | 4,844,493 |
| Mar 28, 2025 | 203.53 | 205.68 | 196.09 | 204.41 | 204.41 | 0.23% | 2,716,255 |
| Mar 27, 2025 | 202.22 | 211.99 | 195.65 | 203.95 | 203.95 | -0.45% | 5,002,120 |
| Mar 26, 2025 | 221.28 | 222.66 | 201.84 | 204.87 | 204.87 | -7.57% | 4,439,024 |
| Mar 25, 2025 | 221.72 | 225.80 | 214.22 | 221.66 | 221.66 | 3.76% | 7,071,900 |
| Mar 24, 2025 | 200.29 | 215.25 | 199.00 | 213.63 | 213.63 | 11.88% | 5,091,079 |
| Mar 21, 2025 | 180.00 | 194.58 | 177.78 | 190.95 | 190.95 | 2.98% | 6,170,639 |
| Mar 20, 2025 | 180.47 | 196.63 | 177.00 | 185.42 | 185.42 | 5.30% | 8,333,253 |
| Mar 19, 2025 | 167.81 | 179.76 | 161.64 | 176.09 | 176.09 | 5.75% | 5,733,392 |
| Mar 18, 2025 | 183.55 | 186.46 | 165.55 | 166.52 | 166.52 | -10.71% | 5,400,842 |
| Mar 17, 2025 | 178.90 | 189.59 | 178.55 | 186.50 | 186.50 | 2.94% | 3,269,901 |
| Mar 14, 2025 | 173.97 | 181.85 | 172.00 | 181.18 | 181.18 | 8.71% | 5,690,601 |
| Mar 13, 2025 | 177.70 | 178.25 | 163.61 | 166.67 | 166.67 | -7.04% | 5,155,973 |
| Mar 12, 2025 | 183.25 | 190.71 | 174.90 | 179.29 | 179.29 | 4.11% | 4,396,122 |
| Mar 11, 2025 | 171.72 | 176.50 | 166.76 | 172.22 | 172.22 | 0.36% | 5,079,693 |
| Mar 10, 2025 | 179.97 | 183.63 | 166.25 | 171.61 | 171.61 | -8.95% | 7,043,770 |
| Mar 7, 2025 | 186.21 | 192.00 | 171.05 | 188.47 | 188.47 | 0.87% | 8,350,540 |
| Mar 6, 2025 | 207.11 | 211.53 | 186.54 | 186.85 | 186.85 | -13.45% | 6,288,613 |
| Mar 5, 2025 | 215.57 | 216.65 | 206.47 | 215.89 | 215.89 | 0.37% | 3,255,673 |
| Mar 4, 2025 | 211.29 | 222.75 | 196.00 | 215.09 | 215.09 | -1.99% | 6,891,752 |
| Mar 3, 2025 | 234.50 | 237.87 | 217.94 | 219.45 | 219.45 | -5.86% | 4,200,655 |
| Feb 28, 2025 | 223.38 | 233.84 | 221.40 | 233.10 | 233.10 | 4.43% | 3,070,725 |
| Feb 27, 2025 | 233.18 | 237.99 | 222.84 | 223.21 | 223.21 | -4.05% | 3,021,510 |
| Feb 26, 2025 | 226.37 | 236.19 | 226.37 | 232.63 | 232.63 | 4.94% | 4,043,397 |
| Feb 25, 2025 | 218.50 | 225.55 | 212.33 | 221.68 | 221.68 | 2.80% | 5,146,108 |
| Feb 24, 2025 | 222.75 | 225.67 | 207.85 | 215.65 | 215.65 | -3.43% | 5,809,993 |
| Feb 21, 2025 | 247.09 | 247.89 | 223.01 | 223.30 | 223.30 | -9.86% | 6,863,213 |
| 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 |