Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
310.97
-42.98 (-12.14%)
Oct 30, 2025, 1:59 PM EDT - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 312.10 | 326.71 | 301.26 | 308.34 | - | -12.89% | 8,746,546 |
| Oct 29, 2025 | 359.94 | 369.56 | 350.16 | 353.95 | 353.95 | -2.28% | 5,075,364 |
| Oct 28, 2025 | 369.55 | 372.31 | 359.77 | 362.20 | 362.20 | 1.99% | 2,985,108 |
| Oct 27, 2025 | 356.30 | 363.71 | 351.31 | 355.15 | 355.15 | 1.12% | 1,902,673 |
| Oct 24, 2025 | 344.55 | 357.09 | 344.50 | 351.20 | 351.20 | 2.69% | 2,666,612 |
| Oct 23, 2025 | 315.00 | 342.25 | 315.00 | 342.01 | 342.01 | 4.63% | 3,423,426 |
| Oct 22, 2025 | 349.46 | 350.00 | 310.01 | 326.88 | 326.88 | -8.15% | 5,801,891 |
| Oct 21, 2025 | 345.71 | 357.68 | 343.02 | 355.87 | 355.87 | 5.41% | 2,767,503 |
| Oct 20, 2025 | 335.18 | 341.43 | 324.43 | 337.60 | 337.60 | 1.14% | 2,401,309 |
| Oct 17, 2025 | 347.00 | 349.76 | 324.66 | 333.81 | 333.81 | -3.16% | 3,646,831 |
| Oct 16, 2025 | 355.12 | 364.37 | 342.08 | 344.71 | 344.71 | -3.01% | 1,918,017 |
| Oct 15, 2025 | 351.37 | 363.22 | 350.67 | 355.42 | 355.42 | 2.75% | 2,392,637 |
| Oct 14, 2025 | 329.14 | 349.83 | 323.45 | 345.91 | 345.91 | 2.26% | 2,585,490 |
| Oct 13, 2025 | 333.52 | 341.98 | 329.50 | 338.28 | 338.28 | 2.75% | 2,375,979 |
| Oct 10, 2025 | 360.00 | 364.00 | 327.52 | 329.24 | 329.24 | -8.55% | 3,859,026 |
| Oct 9, 2025 | 362.24 | 362.98 | 347.80 | 360.03 | 360.03 | -0.24% | 2,485,672 |
| Oct 8, 2025 | 370.10 | 373.00 | 360.63 | 360.91 | 360.91 | -2.54% | 2,698,952 |
| Oct 7, 2025 | 371.86 | 378.05 | 363.00 | 370.31 | 370.31 | 0.19% | 2,339,308 |
| Oct 6, 2025 | 379.56 | 380.02 | 366.00 | 369.60 | 369.60 | -1.63% | 1,801,273 |
| Oct 3, 2025 | 395.88 | 396.75 | 373.72 | 375.72 | 375.72 | -4.81% | 1,937,278 |
| Oct 2, 2025 | 400.00 | 401.00 | 386.42 | 394.71 | 394.71 | -0.18% | 1,596,238 |
| Oct 1, 2025 | 388.32 | 398.89 | 378.45 | 395.41 | 395.41 | 4.82% | 3,300,493 |
| Sep 30, 2025 | 389.53 | 395.63 | 373.90 | 377.24 | 377.24 | -3.93% | 2,978,746 |
| Sep 29, 2025 | 373.00 | 394.93 | 370.50 | 392.66 | 392.66 | 6.33% | 3,933,259 |
| Sep 26, 2025 | 370.11 | 373.00 | 360.33 | 369.29 | 369.29 | -0.56% | 1,933,501 |
| Sep 25, 2025 | 360.17 | 378.50 | 355.00 | 371.38 | 371.38 | -0.92% | 3,074,713 |
| Sep 24, 2025 | 379.30 | 379.79 | 368.66 | 374.81 | 374.81 | -0.87% | 1,639,573 |
| Sep 23, 2025 | 390.12 | 394.45 | 376.38 | 378.10 | 378.10 | -3.26% | 3,427,871 |
| Sep 22, 2025 | 387.84 | 392.93 | 384.00 | 390.85 | 390.85 | -0.27% | 1,701,987 |
| Sep 19, 2025 | 381.54 | 393.00 | 380.91 | 391.89 | 391.89 | 3.63% | 5,380,811 |
| Sep 18, 2025 | 381.78 | 396.96 | 376.61 | 378.16 | 378.16 | 0.03% | 3,885,444 |
| Sep 17, 2025 | 369.00 | 379.75 | 368.56 | 378.06 | 378.06 | 3.69% | 3,490,951 |
| Sep 16, 2025 | 365.25 | 367.08 | 359.38 | 364.59 | 364.59 | -0.21% | 1,178,610 |
| Sep 15, 2025 | 363.35 | 369.45 | 360.56 | 365.35 | 365.35 | 0.99% | 1,474,170 |
| Sep 12, 2025 | 352.68 | 370.54 | 349.07 | 361.77 | 361.77 | 2.13% | 2,877,391 |
| Sep 11, 2025 | 367.73 | 367.73 | 352.63 | 354.24 | 354.24 | -2.98% | 3,508,026 |
| Sep 10, 2025 | 376.80 | 381.89 | 363.03 | 365.12 | 365.12 | -2.63% | 2,953,472 |
| Sep 9, 2025 | 373.31 | 376.19 | 368.40 | 375.00 | 375.00 | 0.75% | 2,036,683 |
| Sep 8, 2025 | 371.00 | 378.32 | 364.50 | 372.21 | 372.21 | 0.90% | 1,697,847 |
| Sep 5, 2025 | 375.19 | 377.50 | 356.48 | 368.88 | 368.88 | -0.35% | 2,445,297 |
| Sep 4, 2025 | 364.38 | 372.05 | 358.00 | 370.17 | 370.17 | 2.17% | 1,408,313 |
| Sep 3, 2025 | 367.32 | 371.58 | 359.94 | 362.32 | 362.32 | -1.11% | 1,468,647 |
| Sep 2, 2025 | 362.04 | 369.31 | 354.10 | 366.39 | 366.39 | -1.49% | 2,139,827 |
| Aug 29, 2025 | 377.00 | 378.54 | 366.22 | 371.92 | 371.92 | -1.45% | 1,836,875 |
| Aug 28, 2025 | 369.92 | 377.38 | 369.83 | 377.38 | 377.38 | 2.73% | 1,498,106 |
| Aug 27, 2025 | 370.00 | 373.98 | 367.35 | 367.35 | 367.35 | -1.30% | 2,072,557 |
| 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 |