Skip to main content
logo
Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
302.04
+0.67 (0.22%)
At close: Mar 27, 2026, 4:00 PM EDT
301.74
-0.30 (-0.10%)
After-hours: Mar 27, 2026, 7:59 PM EDT

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026298.73305.53295.61302.04302.040.22%3,346,959
Mar 26, 2026300.92303.01293.17301.37301.37-2.33%2,648,228
Mar 25, 2026304.61310.70300.35308.56308.562.52%2,238,553
Mar 24, 2026294.57304.22291.73300.97300.970.46%2,456,520
Mar 23, 2026291.15306.50290.28299.60299.606.51%3,132,551
Mar 20, 2026291.11291.36276.74281.28281.28-4.39%3,216,005
Mar 19, 2026284.91297.00275.39294.18294.181.03%4,363,744
Mar 18, 2026311.10314.62290.01291.17291.17-7.49%2,344,471
Mar 17, 2026310.00319.70308.45314.74314.742.87%1,796,746
Mar 16, 2026306.70315.98303.45305.97305.971.94%2,599,387
Mar 13, 2026299.26303.27288.50300.15300.152.57%2,928,177
Mar 12, 2026305.11306.51291.85292.64292.64-5.44%2,115,139
Mar 11, 2026320.00329.47305.40309.48309.48-2.91%2,233,426
Mar 10, 2026327.15332.05312.42318.77318.77-2.89%2,359,615
Mar 9, 2026312.89329.10302.85328.26328.263.32%3,059,541
Mar 6, 2026321.00323.69312.77317.70317.70-4.06%2,069,862
Mar 5, 2026313.55331.96313.55331.16331.164.71%2,500,802
Mar 4, 2026322.12331.01315.47316.26316.26-0.86%2,580,310
Mar 3, 2026315.71323.29299.30318.99318.99-1.28%3,139,205
Mar 2, 2026322.48327.90317.12323.11323.11-3.31%2,559,896
Feb 27, 2026343.83348.59320.64334.16334.16-5.58%4,719,681
Feb 26, 2026335.00355.42334.00353.90353.905.68%3,204,720
Feb 25, 2026327.00335.82319.91334.89334.892.99%2,794,021
Feb 24, 2026325.82337.77323.50325.16325.160.02%3,146,670
Feb 23, 2026333.84338.40313.41325.10325.10-3.42%4,559,019
Feb 20, 2026330.00344.95318.00336.62336.621.15%7,352,701
Feb 19, 2026341.90353.71315.00332.79332.79-7.95%17,741,035
Feb 18, 2026339.15366.26339.15361.53361.533.02%9,595,402
Feb 17, 2026337.46352.18334.00350.94350.942.35%3,485,020
Feb 13, 2026344.27351.19336.11342.87342.87-0.37%2,796,190
Feb 12, 2026365.00370.99328.88344.14344.14-5.47%6,295,447
Feb 11, 2026394.00396.24346.22364.07364.07-7.05%6,586,603
Feb 10, 2026411.48419.85391.52391.69391.69-4.84%2,707,442
Feb 9, 2026400.60413.68393.00411.61411.611.97%1,658,144
Feb 6, 2026391.36412.86390.29403.67403.675.21%3,675,475
Feb 5, 2026385.26391.99360.50383.69383.69-2.38%4,795,512
Feb 4, 2026406.34407.57366.53393.04393.04-4.22%4,645,192
Feb 3, 2026406.78415.51392.26410.36410.360.61%2,797,083
Feb 2, 2026391.19419.00391.00407.89407.891.69%2,245,349
Jan 30, 2026425.21427.50396.61401.11401.11-6.16%3,837,659
Jan 29, 2026431.27445.00413.30427.44427.444.24%6,904,605
Jan 28, 2026474.06477.59374.55410.04410.04-14.17%19,804,842
Jan 27, 2026477.62484.79463.01477.72477.720.85%3,473,305
Jan 26, 2026474.59483.03469.25473.71473.710.08%1,886,459
Jan 23, 2026477.79486.89462.45473.31473.31-1.07%2,460,863
Jan 22, 2026458.53479.33457.72478.45478.455.15%2,662,305
Jan 21, 2026445.00457.88442.08455.02455.022.88%3,502,966
Jan 20, 2026433.82450.00430.35442.29442.29-0.19%2,630,735
Jan 16, 2026460.35464.51442.19443.12443.12-3.85%2,841,194
Jan 15, 2026463.50472.73457.92460.88460.880.49%1,759,848