Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
444.70
+2.41 (0.54%)
Jan 21, 2026, 1:07 PM EST - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 445.00 | 456.51 | 442.08 | 449.37 | - | 1.60% | 1,287,749 |
| Jan 20, 2026 | 433.82 | 450.00 | 430.35 | 442.29 | 442.29 | -0.19% | 2,601,501 |
| Jan 16, 2026 | 460.35 | 464.51 | 442.19 | 443.12 | 443.12 | -3.85% | 2,821,649 |
| Jan 15, 2026 | 463.50 | 472.73 | 457.92 | 460.88 | 460.88 | 0.49% | 1,751,978 |
| Jan 14, 2026 | 467.49 | 474.50 | 450.76 | 458.61 | 458.61 | -2.12% | 3,127,962 |
| Jan 13, 2026 | 471.98 | 472.00 | 456.78 | 468.55 | 468.55 | 0.87% | 2,285,355 |
| Jan 12, 2026 | 457.43 | 471.00 | 455.30 | 464.52 | 464.52 | 0.31% | 2,153,448 |
| Jan 9, 2026 | 447.99 | 466.16 | 447.65 | 463.09 | 463.09 | 4.63% | 3,241,182 |
| Jan 8, 2026 | 449.87 | 457.57 | 433.14 | 442.58 | 442.58 | -1.82% | 3,015,361 |
| Jan 7, 2026 | 442.00 | 454.36 | 440.00 | 450.78 | 450.78 | 2.35% | 2,541,514 |
| Jan 6, 2026 | 434.00 | 442.78 | 427.80 | 440.44 | 440.44 | 2.41% | 2,804,401 |
| Jan 5, 2026 | 402.60 | 434.39 | 398.28 | 430.06 | 430.06 | 7.45% | 4,175,405 |
| Jan 2, 2026 | 421.68 | 421.71 | 390.87 | 400.25 | 400.25 | -5.16% | 4,675,220 |
| Dec 31, 2025 | 429.55 | 429.98 | 421.86 | 422.02 | 422.02 | -1.75% | 1,489,027 |
| Dec 30, 2025 | 433.47 | 435.70 | 429.05 | 429.55 | 429.55 | -0.92% | 1,333,811 |
| Dec 29, 2025 | 435.90 | 440.78 | 429.00 | 433.55 | 433.55 | -1.12% | 1,678,160 |
| Dec 26, 2025 | 441.99 | 446.80 | 436.64 | 438.47 | 438.47 | -0.70% | 1,212,088 |
| Dec 24, 2025 | 436.96 | 443.50 | 436.57 | 441.57 | 441.57 | 0.96% | 871,766 |
| Dec 23, 2025 | 433.21 | 437.87 | 424.00 | 437.35 | 437.35 | 0.87% | 2,316,987 |
| Dec 22, 2025 | 452.87 | 458.25 | 429.59 | 433.59 | 433.59 | -3.69% | 5,462,700 |
| Dec 19, 2025 | 464.99 | 474.89 | 450.08 | 450.22 | 450.22 | -3.33% | 28,526,400 |
| Dec 18, 2025 | 449.97 | 467.87 | 448.36 | 465.74 | 465.74 | 4.37% | 4,568,247 |
| Dec 17, 2025 | 457.73 | 464.33 | 445.97 | 446.23 | 446.23 | -1.97% | 3,476,417 |
| Dec 16, 2025 | 448.50 | 464.39 | 447.25 | 455.18 | 455.18 | 1.62% | 3,466,733 |
| Dec 15, 2025 | 463.37 | 467.33 | 447.92 | 447.92 | 447.92 | -1.70% | 3,882,120 |
| Dec 12, 2025 | 472.00 | 485.33 | 455.00 | 455.68 | 455.68 | -3.61% | 6,206,303 |
| Dec 11, 2025 | 470.47 | 475.00 | 462.50 | 472.73 | 472.73 | 1.08% | 4,109,394 |
| Dec 10, 2025 | 454.11 | 474.31 | 454.11 | 467.67 | 467.67 | 2.49% | 4,945,694 |
| Dec 9, 2025 | 441.50 | 458.64 | 440.20 | 456.33 | 456.33 | 1.86% | 5,721,321 |
| Dec 8, 2025 | 434.60 | 456.97 | 424.33 | 447.98 | 447.98 | 12.06% | 14,030,464 |
| Dec 5, 2025 | 398.35 | 408.19 | 397.21 | 399.77 | 399.77 | 0.23% | 3,105,827 |
| Dec 4, 2025 | 398.00 | 399.76 | 386.51 | 398.85 | 398.85 | 0.97% | 2,371,128 |
| Dec 3, 2025 | 381.22 | 401.55 | 380.00 | 395.00 | 395.00 | 3.35% | 3,408,281 |
| Dec 2, 2025 | 379.15 | 392.87 | 373.00 | 382.18 | 382.18 | 1.84% | 2,873,433 |
| Dec 1, 2025 | 371.52 | 382.50 | 369.57 | 375.26 | 375.26 | 0.20% | 3,356,635 |
| Nov 28, 2025 | 362.08 | 375.77 | 357.50 | 374.50 | 374.50 | 4.81% | 2,283,337 |
| Nov 26, 2025 | 354.47 | 364.20 | 350.19 | 357.33 | 357.33 | 1.74% | 3,836,491 |
| Nov 25, 2025 | 332.00 | 351.45 | 326.60 | 351.23 | 351.23 | 6.14% | 2,992,751 |
| Nov 24, 2025 | 320.63 | 335.89 | 319.99 | 330.90 | 330.90 | 6.78% | 4,275,737 |
| Nov 21, 2025 | 318.54 | 327.00 | 308.50 | 309.88 | 309.88 | -1.08% | 3,399,436 |
| Nov 20, 2025 | 335.81 | 340.79 | 309.30 | 313.25 | 313.25 | -5.00% | 3,267,403 |
| Nov 19, 2025 | 321.75 | 332.28 | 319.48 | 329.75 | 329.75 | 3.95% | 2,602,427 |
| Nov 18, 2025 | 319.62 | 326.49 | 309.11 | 317.22 | 317.22 | -1.83% | 2,586,884 |
| Nov 17, 2025 | 316.00 | 334.36 | 312.00 | 323.12 | 323.12 | 1.51% | 2,770,151 |
| Nov 14, 2025 | 309.71 | 330.43 | 305.00 | 318.31 | 318.31 | -0.07% | 2,237,526 |
| Nov 13, 2025 | 326.07 | 328.56 | 313.40 | 318.54 | 318.54 | -2.94% | 2,131,540 |
| Nov 12, 2025 | 329.79 | 345.24 | 327.16 | 328.19 | 328.19 | 0.40% | 2,500,341 |
| Nov 11, 2025 | 325.35 | 330.00 | 318.47 | 326.88 | 326.88 | 1.43% | 2,179,482 |
| Nov 10, 2025 | 307.46 | 326.18 | 307.46 | 322.28 | 322.28 | 6.02% | 2,704,757 |
| Nov 7, 2025 | 285.63 | 305.72 | 285.03 | 303.99 | 303.99 | 4.77% | 2,992,370 |