Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
245.34
+0.84 (0.34%)
Nov 21, 2024, 10:41 AM EST - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 249.50 | 254.00 | 243.76 | 244.50 | 244.50 | -1.98% | 1,798,853 |
| Nov 19, 2024 | 240.51 | 250.65 | 240.00 | 249.43 | 249.43 | 1.94% | 1,756,738 |
| Nov 18, 2024 | 242.18 | 247.14 | 240.95 | 244.69 | 244.69 | 1.53% | 1,623,319 |
| Nov 15, 2024 | 237.88 | 242.70 | 235.20 | 241.00 | 241.00 | 0.23% | 1,986,226 |
| Nov 14, 2024 | 242.22 | 245.24 | 239.25 | 240.44 | 240.44 | 0.19% | 1,798,125 |
| Nov 13, 2024 | 249.30 | 249.30 | 237.64 | 239.98 | 239.98 | -2.74% | 1,928,642 |
| Nov 12, 2024 | 247.00 | 250.56 | 243.29 | 246.75 | 246.75 | -1.32% | 1,930,900 |
| Nov 11, 2024 | 248.00 | 254.84 | 246.85 | 250.06 | 250.06 | 2.34% | 2,455,808 |
| Nov 8, 2024 | 241.23 | 245.93 | 239.19 | 244.35 | 244.35 | 1.21% | 1,951,480 |
| Nov 7, 2024 | 239.23 | 244.84 | 238.46 | 241.43 | 241.43 | 1.05% | 2,348,294 |
| Nov 6, 2024 | 245.00 | 245.00 | 233.66 | 238.93 | 238.93 | 1.38% | 2,997,470 |
| Nov 5, 2024 | 231.00 | 236.36 | 229.07 | 235.68 | 235.68 | 4.25% | 2,480,698 |
| Nov 4, 2024 | 226.49 | 229.18 | 219.71 | 226.08 | 226.08 | -1.31% | 3,892,650 |
| Nov 1, 2024 | 247.31 | 248.50 | 228.05 | 229.08 | 229.08 | -7.37% | 5,858,754 |
| Oct 31, 2024 | 238.20 | 259.39 | 233.28 | 247.31 | 247.31 | 19.29% | 13,491,154 |
| Oct 30, 2024 | 210.38 | 213.98 | 207.20 | 207.31 | 207.31 | -0.69% | 5,773,974 |
| Oct 29, 2024 | 204.58 | 209.24 | 202.70 | 208.74 | 208.74 | 1.81% | 2,385,832 |
| Oct 28, 2024 | 205.40 | 208.30 | 204.15 | 205.02 | 205.02 | 1.23% | 2,782,063 |
| Oct 25, 2024 | 200.00 | 203.72 | 197.57 | 202.53 | 202.53 | 1.15% | 2,535,276 |
| Oct 24, 2024 | 198.90 | 203.24 | 196.33 | 200.22 | 200.22 | 1.46% | 2,934,435 |
| Oct 23, 2024 | 197.77 | 200.50 | 194.14 | 197.34 | 197.34 | -0.01% | 2,529,269 |
| Oct 22, 2024 | 190.42 | 198.09 | 189.50 | 197.35 | 197.35 | 3.06% | 2,752,691 |
| Oct 21, 2024 | 191.20 | 193.49 | 188.88 | 191.49 | 191.49 | 0.09% | 1,569,150 |
| Oct 18, 2024 | 191.17 | 193.84 | 188.29 | 191.31 | 191.31 | -0.32% | 1,923,048 |
| Oct 17, 2024 | 194.00 | 196.36 | 189.80 | 191.92 | 191.92 | -0.77% | 1,836,331 |
| Oct 16, 2024 | 192.88 | 195.17 | 189.51 | 193.40 | 193.40 | 0.72% | 1,783,780 |
| Oct 15, 2024 | 189.00 | 194.57 | 188.67 | 192.02 | 192.02 | 1.55% | 3,619,219 |
| Oct 14, 2024 | 193.58 | 194.17 | 187.77 | 189.09 | 189.09 | -1.64% | 2,183,078 |
| Oct 11, 2024 | 189.28 | 194.75 | 188.75 | 192.25 | 192.25 | 0.35% | 1,875,686 |
| Oct 10, 2024 | 188.75 | 193.18 | 187.73 | 191.57 | 191.57 | 0.79% | 2,063,148 |
| Oct 9, 2024 | 193.24 | 193.49 | 188.40 | 190.07 | 190.07 | -0.48% | 2,588,666 |
| Oct 8, 2024 | 182.13 | 191.00 | 181.79 | 190.99 | 190.99 | 6.26% | 4,419,668 |
| Oct 7, 2024 | 179.00 | 183.41 | 177.65 | 179.73 | 179.73 | -0.24% | 2,344,169 |
| Oct 4, 2024 | 179.80 | 182.84 | 176.61 | 180.17 | 180.17 | 2.00% | 2,273,525 |
| Oct 3, 2024 | 175.88 | 179.93 | 174.03 | 176.64 | 176.64 | -0.18% | 1,761,709 |
| Oct 2, 2024 | 173.81 | 177.61 | 171.82 | 176.95 | 176.95 | 0.65% | 1,984,076 |
| Oct 1, 2024 | 174.31 | 178.40 | 172.10 | 175.80 | 175.80 | 0.97% | 3,495,661 |
| Sep 30, 2024 | 167.90 | 175.00 | 165.99 | 174.11 | 174.11 | 2.55% | 2,604,613 |
| Sep 27, 2024 | 171.12 | 172.83 | 168.10 | 169.78 | 169.78 | -0.84% | 1,669,778 |
| Sep 26, 2024 | 169.32 | 171.37 | 165.92 | 171.21 | 171.21 | 0.92% | 2,740,937 |
| Sep 25, 2024 | 171.76 | 173.45 | 168.72 | 169.65 | 169.65 | -1.77% | 2,353,523 |
| Sep 24, 2024 | 172.89 | 173.87 | 169.09 | 172.70 | 172.70 | -1.40% | 3,443,252 |
| Sep 23, 2024 | 170.50 | 176.20 | 167.12 | 175.15 | 175.15 | 0.75% | 4,060,646 |
| Sep 20, 2024 | 169.61 | 176.33 | 167.80 | 173.85 | 173.85 | 1.82% | 5,397,612 |
| Sep 19, 2024 | 167.25 | 171.67 | 165.11 | 170.74 | 170.74 | 5.64% | 5,173,512 |
| Sep 18, 2024 | 157.35 | 167.75 | 157.27 | 161.63 | 161.63 | 3.23% | 6,371,291 |
| Sep 17, 2024 | 154.97 | 158.30 | 151.60 | 156.58 | 156.58 | 2.41% | 3,189,921 |
| Sep 16, 2024 | 143.15 | 153.56 | 143.03 | 152.90 | 152.90 | 7.75% | 5,656,018 |
| Sep 13, 2024 | 141.79 | 144.44 | 140.23 | 141.90 | 141.90 | 0.98% | 1,789,816 |
| Sep 12, 2024 | 137.12 | 141.53 | 133.57 | 140.52 | 140.52 | 5.23% | 3,443,747 |
| Sep 11, 2024 | 129.42 | 133.89 | 126.59 | 133.54 | 133.54 | 2.16% | 3,025,031 |
| Sep 10, 2024 | 134.97 | 135.39 | 124.39 | 130.72 | 130.72 | -3.51% | 4,858,903 |
| Sep 9, 2024 | 137.34 | 138.40 | 133.80 | 135.48 | 135.48 | 1.55% | 2,699,259 |
| Sep 6, 2024 | 141.50 | 142.91 | 132.12 | 133.41 | 133.41 | -5.48% | 2,692,086 |
| Sep 5, 2024 | 144.18 | 145.25 | 139.14 | 141.14 | 141.14 | -2.49% | 2,157,672 |
| Sep 4, 2024 | 145.00 | 147.95 | 142.70 | 144.74 | 144.74 | 0.15% | 1,669,034 |
| Sep 3, 2024 | 148.80 | 149.85 | 142.87 | 144.52 | 144.52 | -4.05% | 2,423,987 |
| Aug 30, 2024 | 152.30 | 152.33 | 146.87 | 150.62 | 150.62 | 0.36% | 2,325,945 |
| Aug 29, 2024 | 156.00 | 156.71 | 149.00 | 150.08 | 150.08 | -2.74% | 2,114,483 |
| Aug 28, 2024 | 157.72 | 158.95 | 152.84 | 154.31 | 154.31 | -2.79% | 2,017,809 |
| Aug 27, 2024 | 156.65 | 159.59 | 154.35 | 158.74 | 158.74 | 0.47% | 1,705,727 |
| Aug 26, 2024 | 158.43 | 158.50 | 154.50 | 157.99 | 157.99 | -1.12% | 2,265,155 |
| Aug 23, 2024 | 154.54 | 159.85 | 151.52 | 159.78 | 159.78 | 4.42% | 3,156,569 |
| Aug 22, 2024 | 155.58 | 159.17 | 151.97 | 153.02 | 153.02 | -2.39% | 2,899,791 |
| Aug 21, 2024 | 154.97 | 157.62 | 154.05 | 156.77 | 156.77 | 1.68% | 1,948,151 |
| Aug 20, 2024 | 156.41 | 156.80 | 151.13 | 154.18 | 154.18 | -1.01% | 1,843,745 |
| Aug 19, 2024 | 155.95 | 156.47 | 152.24 | 155.75 | 155.75 | -0.12% | 2,313,232 |
| Aug 16, 2024 | 149.36 | 156.18 | 148.69 | 155.93 | 155.93 | 2.88% | 3,717,654 |
| Aug 15, 2024 | 146.39 | 152.87 | 142.63 | 151.56 | 151.56 | 6.73% | 4,139,331 |
| Aug 14, 2024 | 144.52 | 147.31 | 141.67 | 142.00 | 142.00 | -3.07% | 3,259,610 |
| Aug 13, 2024 | 135.93 | 146.49 | 135.51 | 146.49 | 146.49 | 9.75% | 5,010,296 |
| Aug 12, 2024 | 136.05 | 136.66 | 132.35 | 133.48 | 133.48 | -1.80% | 2,063,695 |
| Aug 9, 2024 | 133.90 | 138.15 | 130.85 | 135.92 | 135.92 | 1.88% | 2,473,063 |
| Aug 8, 2024 | 130.48 | 134.89 | 129.00 | 133.41 | 133.41 | 3.71% | 3,313,314 |
| Aug 7, 2024 | 140.59 | 140.59 | 127.86 | 128.64 | 128.64 | -7.42% | 4,088,636 |
| Aug 6, 2024 | 138.01 | 141.02 | 131.72 | 138.95 | 138.95 | 2.67% | 3,706,153 |
| Aug 5, 2024 | 119.25 | 138.55 | 118.50 | 135.34 | 135.34 | -1.36% | 6,137,943 |
| Aug 2, 2024 | 139.81 | 142.85 | 134.63 | 137.20 | 137.20 | -6.36% | 5,965,778 |
| Aug 1, 2024 | 147.34 | 154.00 | 138.78 | 146.52 | 146.52 | 9.98% | 14,478,047 |
| Jul 31, 2024 | 131.40 | 137.92 | 128.80 | 133.23 | 133.23 | 5.09% | 8,226,954 |
| Jul 30, 2024 | 128.00 | 133.63 | 123.04 | 126.78 | 126.78 | -0.65% | 4,240,639 |
| Jul 29, 2024 | 133.92 | 136.23 | 124.75 | 127.61 | 127.61 | -3.94% | 4,579,073 |
| Jul 26, 2024 | 127.50 | 136.45 | 127.50 | 132.85 | 132.85 | 7.05% | 4,201,740 |
| Jul 25, 2024 | 123.71 | 131.88 | 122.14 | 124.10 | 124.10 | 0.55% | 3,450,114 |
| Jul 24, 2024 | 125.78 | 128.10 | 122.87 | 123.42 | 123.42 | -4.41% | 2,591,660 |
| Jul 23, 2024 | 127.10 | 130.60 | 124.11 | 129.11 | 129.11 | 0.17% | 2,593,364 |
| Jul 22, 2024 | 133.42 | 135.26 | 127.21 | 128.89 | 128.89 | -0.90% | 3,395,597 |
| Jul 19, 2024 | 129.70 | 136.13 | 128.79 | 130.06 | 130.06 | 0.68% | 5,631,166 |
| Jul 18, 2024 | 135.29 | 137.41 | 128.21 | 129.18 | 129.18 | -3.42% | 3,768,617 |
| Jul 17, 2024 | 139.43 | 142.88 | 132.12 | 133.75 | 133.75 | -7.78% | 5,102,014 |
| Jul 16, 2024 | 142.90 | 147.25 | 140.68 | 145.03 | 145.03 | 2.07% | 4,346,668 |
| Jul 15, 2024 | 137.22 | 144.29 | 136.75 | 142.09 | 142.09 | 4.29% | 4,480,687 |
| Jul 12, 2024 | 131.23 | 140.91 | 130.32 | 136.24 | 136.24 | 4.86% | 6,886,887 |
| Jul 11, 2024 | 133.21 | 136.07 | 127.70 | 129.93 | 129.93 | -0.79% | 3,444,040 |
| Jul 10, 2024 | 131.50 | 136.55 | 126.61 | 130.97 | 130.97 | 4.19% | 7,472,115 |
| Jul 9, 2024 | 122.30 | 125.87 | 120.76 | 125.70 | 125.70 | 2.76% | 2,808,538 |
| Jul 8, 2024 | 129.06 | 129.99 | 120.05 | 122.32 | 122.32 | -4.47% | 3,725,768 |
| Jul 5, 2024 | 126.95 | 128.47 | 124.02 | 128.05 | 128.05 | 0.16% | 2,494,280 |
| Jul 3, 2024 | 127.10 | 129.08 | 125.60 | 127.84 | 127.84 | 0.24% | 1,567,467 |
| Jul 2, 2024 | 125.00 | 128.36 | 121.47 | 127.53 | 127.53 | 2.56% | 3,195,578 |