Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
331.16
+14.90 (4.71%)
At close: Mar 5, 2026, 4:00 PM EST
331.75
+0.59 (0.18%)
After-hours: Mar 5, 2026, 7:59 PM EST
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 313.55 | 331.96 | 313.55 | 331.16 | 331.16 | 4.71% | 2,500,802 |
| Mar 4, 2026 | 322.12 | 331.01 | 315.47 | 316.26 | 316.26 | -0.86% | 2,580,310 |
| Mar 3, 2026 | 315.71 | 323.29 | 299.30 | 318.99 | 318.99 | -1.28% | 3,139,205 |
| Mar 2, 2026 | 322.48 | 327.90 | 317.12 | 323.11 | 323.11 | -3.31% | 2,559,896 |
| Feb 27, 2026 | 343.83 | 348.59 | 320.64 | 334.16 | 334.16 | -5.58% | 4,719,681 |
| Feb 26, 2026 | 335.00 | 355.42 | 334.00 | 353.90 | 353.90 | 5.68% | 3,204,720 |
| Feb 25, 2026 | 327.00 | 335.82 | 319.91 | 334.89 | 334.89 | 2.99% | 2,794,021 |
| Feb 24, 2026 | 325.82 | 337.77 | 323.50 | 325.16 | 325.16 | 0.02% | 3,146,670 |
| Feb 23, 2026 | 333.84 | 338.40 | 313.41 | 325.10 | 325.10 | -3.42% | 4,559,019 |
| Feb 20, 2026 | 330.00 | 344.95 | 318.00 | 336.62 | 336.62 | 1.15% | 7,352,701 |
| Feb 19, 2026 | 341.90 | 353.71 | 315.00 | 332.79 | 332.79 | -7.95% | 17,741,035 |
| Feb 18, 2026 | 339.15 | 366.26 | 339.15 | 361.53 | 361.53 | 3.02% | 9,595,402 |
| Feb 17, 2026 | 337.46 | 352.18 | 334.00 | 350.94 | 350.94 | 2.35% | 3,485,020 |
| Feb 13, 2026 | 344.27 | 351.19 | 336.11 | 342.87 | 342.87 | -0.37% | 2,796,190 |
| Feb 12, 2026 | 365.00 | 370.99 | 328.88 | 344.14 | 344.14 | -5.47% | 6,295,447 |
| Feb 11, 2026 | 394.00 | 396.24 | 346.22 | 364.07 | 364.07 | -7.05% | 6,586,603 |
| Feb 10, 2026 | 411.48 | 419.85 | 391.52 | 391.69 | 391.69 | -4.84% | 2,707,442 |
| Feb 9, 2026 | 400.60 | 413.68 | 393.00 | 411.61 | 411.61 | 1.97% | 1,658,144 |
| Feb 6, 2026 | 391.36 | 412.86 | 390.29 | 403.67 | 403.67 | 5.21% | 3,675,475 |
| Feb 5, 2026 | 385.26 | 391.99 | 360.50 | 383.69 | 383.69 | -2.38% | 4,795,512 |
| Feb 4, 2026 | 406.34 | 407.57 | 366.53 | 393.04 | 393.04 | -4.22% | 4,645,192 |
| Feb 3, 2026 | 406.78 | 415.51 | 392.26 | 410.36 | 410.36 | 0.61% | 2,797,083 |
| Feb 2, 2026 | 391.19 | 419.00 | 391.00 | 407.89 | 407.89 | 1.69% | 2,245,349 |
| Jan 30, 2026 | 425.21 | 427.50 | 396.61 | 401.11 | 401.11 | -6.16% | 3,837,659 |
| Jan 29, 2026 | 431.27 | 445.00 | 413.30 | 427.44 | 427.44 | 4.24% | 6,904,605 |
| Jan 28, 2026 | 474.06 | 477.59 | 374.55 | 410.04 | 410.04 | -14.17% | 19,804,842 |
| Jan 27, 2026 | 477.62 | 484.79 | 463.01 | 477.72 | 477.72 | 0.85% | 3,473,305 |
| Jan 26, 2026 | 474.59 | 483.03 | 469.25 | 473.71 | 473.71 | 0.08% | 1,886,459 |
| Jan 23, 2026 | 477.79 | 486.89 | 462.45 | 473.31 | 473.31 | -1.07% | 2,460,863 |
| Jan 22, 2026 | 458.53 | 479.33 | 457.72 | 478.45 | 478.45 | 5.15% | 2,662,305 |
| Jan 21, 2026 | 445.00 | 457.88 | 442.08 | 455.02 | 455.02 | 2.88% | 3,502,966 |
| Jan 20, 2026 | 433.82 | 450.00 | 430.35 | 442.29 | 442.29 | -0.19% | 2,630,735 |
| Jan 16, 2026 | 460.35 | 464.51 | 442.19 | 443.12 | 443.12 | -3.85% | 2,841,194 |
| Jan 15, 2026 | 463.50 | 472.73 | 457.92 | 460.88 | 460.88 | 0.49% | 1,759,848 |
| Jan 14, 2026 | 467.49 | 474.50 | 450.76 | 458.61 | 458.61 | -2.12% | 3,132,222 |
| Jan 13, 2026 | 471.98 | 472.00 | 456.78 | 468.55 | 468.55 | 0.87% | 2,300,587 |
| Jan 12, 2026 | 457.43 | 471.00 | 455.30 | 464.52 | 464.52 | 0.31% | 2,167,505 |
| Jan 9, 2026 | 447.99 | 466.16 | 447.65 | 463.09 | 463.09 | 4.63% | 3,257,033 |
| Jan 8, 2026 | 449.87 | 457.57 | 433.14 | 442.58 | 442.58 | -1.82% | 3,032,124 |
| Jan 7, 2026 | 442.00 | 454.36 | 440.00 | 450.78 | 450.78 | 2.35% | 2,557,643 |
| Jan 6, 2026 | 434.00 | 442.78 | 427.80 | 440.44 | 440.44 | 2.41% | 2,860,346 |
| Jan 5, 2026 | 402.60 | 434.39 | 398.28 | 430.06 | 430.06 | 7.45% | 4,181,454 |
| Jan 2, 2026 | 421.68 | 421.71 | 390.87 | 400.25 | 400.25 | -5.16% | 4,696,721 |
| Dec 31, 2025 | 429.55 | 429.98 | 421.86 | 422.02 | 422.02 | -1.75% | 1,599,298 |
| Dec 30, 2025 | 433.47 | 435.70 | 429.05 | 429.55 | 429.55 | -0.92% | 1,345,152 |
| Dec 29, 2025 | 435.90 | 440.78 | 429.00 | 433.55 | 433.55 | -1.12% | 1,681,997 |
| Dec 26, 2025 | 441.99 | 446.80 | 436.64 | 438.47 | 438.47 | -0.70% | 1,257,060 |
| Dec 24, 2025 | 436.96 | 443.50 | 436.57 | 441.57 | 441.57 | 0.96% | 904,442 |
| Dec 23, 2025 | 433.21 | 437.87 | 424.00 | 437.35 | 437.35 | 0.87% | 2,340,393 |
| Dec 22, 2025 | 452.87 | 458.25 | 429.59 | 433.59 | 433.59 | -3.69% | 5,667,633 |