Skip to main content
Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
224.46
+1.48 (0.66%)
At close: Dec 20, 2024, 4:00 PM
225.00
+0.54 (0.24%)
After-hours: Dec 20, 2024, 7:26 PM EST

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024221.99225.09218.45224.46224.460.66%4,565,990
Dec 19, 2024241.75245.32221.89222.98222.98-4.31%4,466,000
Dec 18, 2024254.00257.00232.22233.02233.02-8.15%3,640,330
Dec 17, 2024254.25256.55250.75253.70253.70-0.81%2,202,500
Dec 16, 2024248.09258.49248.04255.76255.763.03%2,917,700
Dec 13, 2024247.95249.42243.48248.25248.250.19%1,233,211
Dec 12, 2024249.15251.24246.72247.77247.77-1.27%1,685,499
Dec 11, 2024239.00251.79237.70250.95250.956.10%2,849,443
Dec 10, 2024241.35246.78234.41236.52236.52-3.08%2,972,417
Dec 9, 2024254.00257.00243.85244.03244.03-2.86%2,424,200
Dec 6, 2024257.99258.25246.68251.21251.21-1.77%2,730,700
Dec 5, 2024258.65262.60255.21255.73255.73-1.69%1,549,509
Dec 4, 2024256.10260.25252.40260.13260.131.71%1,708,900
Dec 3, 2024253.00256.91251.01255.76255.760.32%1,653,462
Dec 2, 2024261.64261.76251.00254.94254.94-2.10%2,287,920
Nov 29, 2024258.14262.00257.06260.42260.422.14%1,441,332
Nov 27, 2024256.08256.73247.50254.97254.97-0.40%1,765,866
Nov 26, 2024258.21260.82254.60256.00256.00-1.84%1,772,300
Nov 25, 2024265.02268.34257.92260.80260.800.56%9,523,413
Nov 22, 2024249.02263.61249.02259.36259.364.42%3,881,500
Nov 21, 2024244.40249.71243.51248.38248.381.59%1,525,302
Nov 20, 2024249.50254.00243.76244.50244.50-1.98%1,798,900
Nov 19, 2024240.51250.65240.00249.43249.431.94%1,756,738
Nov 18, 2024242.18247.14240.95244.69244.691.53%1,623,319
Nov 15, 2024237.88242.70235.20241.00241.000.23%1,986,226
Nov 14, 2024242.22245.24239.25240.44240.440.19%1,798,125
Nov 13, 2024249.30249.30237.64239.98239.98-2.74%1,928,642
Nov 12, 2024247.00250.56243.29246.75246.75-1.32%1,930,900
Nov 11, 2024248.00254.84246.85250.06250.062.34%2,455,808
Nov 8, 2024241.23245.93239.19244.35244.351.21%1,951,500
Nov 7, 2024239.23244.84238.46241.43241.431.05%2,348,300
Nov 6, 2024245.00245.00233.66238.93238.931.38%2,997,500
Nov 5, 2024231.00236.36229.07235.68235.684.25%2,480,700
Nov 4, 2024226.49229.18219.71226.08226.08-1.31%3,892,700
Nov 1, 2024247.31248.50228.05229.08229.08-7.37%5,858,800
Oct 31, 2024238.20259.39233.28247.31247.3119.29%13,491,200
Oct 30, 2024210.38213.98207.20207.31207.31-0.69%5,774,000
Oct 29, 2024204.58209.24202.70208.74208.741.81%2,385,832
Oct 28, 2024205.40208.30204.15205.02205.021.23%2,782,100
Oct 25, 2024200.00203.72197.57202.53202.531.15%2,535,300
Oct 24, 2024198.90203.24196.33200.22200.221.46%2,934,435
Oct 23, 2024197.77200.50194.14197.34197.34-0.01%2,529,300
Oct 22, 2024190.42198.09189.50197.35197.353.06%2,752,700
Oct 21, 2024191.20193.49188.88191.49191.490.09%1,569,200
Oct 18, 2024191.17193.84188.29191.31191.31-0.32%1,923,048
Oct 17, 2024194.00196.36189.80191.92191.92-0.77%1,836,331
Oct 16, 2024192.88195.17189.51193.40193.400.72%1,783,800
Oct 15, 2024189.00194.57188.67192.02192.021.55%3,619,219
Oct 14, 2024193.58194.17187.77189.09189.09-1.64%2,183,100
Oct 11, 2024189.28194.75188.75192.25192.250.35%1,875,700
Oct 10, 2024188.75193.18187.73191.57191.570.79%2,063,148
Oct 9, 2024193.24193.49188.40190.07190.07-0.48%2,588,700
Oct 8, 2024182.13191.00181.79190.99190.996.26%4,419,700
Oct 7, 2024179.00183.41177.65179.73179.73-0.24%2,344,200
Oct 4, 2024179.80182.84176.61180.17180.172.00%2,273,525
Oct 3, 2024175.88179.93174.03176.64176.64-0.18%1,761,709
Oct 2, 2024173.81177.61171.82176.95176.950.65%1,984,100
Oct 1, 2024174.31178.40172.10175.80175.800.97%3,495,700
Sep 30, 2024167.90175.00165.99174.11174.112.55%2,604,613
Sep 27, 2024171.12172.83168.10169.78169.78-0.84%1,669,800
Sep 26, 2024169.32171.37165.92171.21171.210.92%2,740,937
Sep 25, 2024171.76173.45168.72169.65169.65-1.77%2,353,523
Sep 24, 2024172.89173.87169.09172.70172.70-1.40%3,443,300
Sep 23, 2024170.50176.20167.12175.15175.150.75%4,060,646
Sep 20, 2024169.61176.33167.80173.85173.851.82%5,397,612
Sep 19, 2024167.25171.67165.11170.74170.745.64%5,173,512
Sep 18, 2024157.35167.75157.26161.63161.633.23%6,371,300
Sep 17, 2024154.97158.30151.60156.58156.582.41%3,189,921
Sep 16, 2024143.15153.56143.03152.90152.907.75%5,656,018
Sep 13, 2024141.79144.44140.23141.90141.900.98%1,789,816
Sep 12, 2024137.12141.53133.57140.52140.525.23%3,443,747
Sep 11, 2024129.42133.89126.59133.54133.542.16%3,025,031
Sep 10, 2024134.97135.39124.39130.72130.72-3.51%4,858,903
Sep 9, 2024137.34138.40133.80135.48135.481.55%2,699,300
Sep 6, 2024141.50142.91132.12133.41133.41-5.48%2,692,100
Sep 5, 2024144.18145.25139.14141.14141.14-2.49%2,157,700
Sep 4, 2024145.00147.95142.70144.74144.740.15%1,710,311
Sep 3, 2024148.80149.85142.87144.52144.52-4.05%2,424,000
Aug 30, 2024152.30152.33146.87150.62150.620.36%2,325,945
Aug 29, 2024156.00156.71149.00150.08150.08-2.74%2,114,500
Aug 28, 2024157.72158.95152.84154.31154.31-2.79%2,017,809
Aug 27, 2024156.65159.59154.35158.74158.740.47%1,705,727
Aug 26, 2024158.43158.50154.50157.99157.99-1.12%2,265,200
Aug 23, 2024154.54159.85151.52159.78159.784.42%3,156,600
Aug 22, 2024155.58159.17151.97153.02153.02-2.39%2,899,800
Aug 21, 2024154.97157.62154.05156.77156.771.68%1,948,200
Aug 20, 2024156.41156.80151.13154.18154.18-1.01%1,843,745
Aug 19, 2024155.95156.47152.24155.75155.75-0.12%2,313,232
Aug 16, 2024149.36156.18148.69155.93155.932.88%3,717,700
Aug 15, 2024146.39152.87142.63151.56151.566.73%4,139,331
Aug 14, 2024144.52147.31141.67142.00142.00-3.07%3,259,610
Aug 13, 2024135.93146.49135.51146.49146.499.75%5,010,300
Aug 12, 2024136.05136.66132.35133.48133.48-1.80%2,063,700
Aug 9, 2024133.90138.15130.85135.92135.921.88%2,473,100
Aug 8, 2024130.48134.88129.00133.41133.413.71%3,313,314
Aug 7, 2024140.59140.59127.86128.64128.64-7.42%4,088,636
Aug 6, 2024138.01141.02131.72138.95138.952.67%3,706,200
Aug 5, 2024119.25138.55118.50135.34135.34-1.36%6,137,943
Aug 2, 2024139.81142.85134.63137.20137.20-6.36%5,965,800
Aug 1, 2024147.34154.00138.78146.52146.529.98%14,478,047