Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
312.50
+8.39 (2.76%)
May 27, 2025, 3:41 PM - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 311.37 | 313.10 | 304.79 | 310.50 | - | 2.10% | 1,993,041 |
| May 23, 2025 | 297.50 | 308.04 | 295.09 | 304.11 | 304.11 | 0.62% | 2,549,419 |
| May 22, 2025 | 291.99 | 304.39 | 290.00 | 302.25 | 302.25 | 3.48% | 3,648,418 |
| May 21, 2025 | 294.17 | 298.49 | 291.30 | 292.09 | 292.09 | -3.37% | 4,024,964 |
| May 20, 2025 | 301.90 | 302.62 | 293.11 | 302.29 | 302.29 | -0.96% | 3,937,121 |
| May 19, 2025 | 294.50 | 306.98 | 293.06 | 305.21 | 305.21 | 1.77% | 3,758,632 |
| May 16, 2025 | 299.75 | 304.14 | 294.22 | 299.89 | 299.89 | 0.84% | 3,677,258 |
| May 15, 2025 | 302.64 | 304.01 | 293.73 | 297.40 | 297.40 | -2.66% | 3,294,648 |
| May 14, 2025 | 297.28 | 311.88 | 296.68 | 305.52 | 305.52 | 4.25% | 6,483,338 |
| May 13, 2025 | 280.56 | 299.00 | 278.49 | 293.06 | 293.06 | 4.81% | 5,888,918 |
| May 12, 2025 | 278.52 | 279.87 | 267.18 | 279.62 | 279.62 | 4.29% | 4,094,088 |
| May 9, 2025 | 281.34 | 284.23 | 267.61 | 268.12 | 268.12 | -6.10% | 8,150,016 |
| May 8, 2025 | 275.70 | 293.62 | 270.00 | 285.53 | 285.53 | 10.17% | 9,215,788 |
| May 7, 2025 | 256.78 | 263.00 | 255.79 | 259.17 | 259.17 | 0.14% | 5,791,848 |
| May 6, 2025 | 255.00 | 260.98 | 253.49 | 258.81 | 258.81 | -0.29% | 3,192,823 |
| May 5, 2025 | 254.48 | 262.52 | 253.82 | 259.57 | 259.57 | 0.96% | 2,131,695 |
| May 2, 2025 | 254.40 | 258.82 | 250.89 | 257.10 | 257.10 | 2.08% | 2,198,093 |
| May 1, 2025 | 248.00 | 264.17 | 245.00 | 251.87 | 251.87 | 3.08% | 4,380,440 |
| Apr 30, 2025 | 234.20 | 244.76 | 229.40 | 244.35 | 244.35 | 0.31% | 2,672,608 |
| Apr 29, 2025 | 240.74 | 244.23 | 237.01 | 243.59 | 243.59 | 0.85% | 1,681,167 |
| Apr 28, 2025 | 239.04 | 243.43 | 235.54 | 241.53 | 241.53 | 1.85% | 2,531,972 |
| Apr 25, 2025 | 235.29 | 242.79 | 234.36 | 237.15 | 237.15 | 0.91% | 2,948,751 |
| Apr 24, 2025 | 222.62 | 236.79 | 220.00 | 235.02 | 235.02 | 6.37% | 3,781,930 |
| Apr 23, 2025 | 223.69 | 225.23 | 213.44 | 220.94 | 220.94 | 4.24% | 5,245,244 |
| Apr 22, 2025 | 204.10 | 220.00 | 203.50 | 211.95 | 211.95 | 8.23% | 4,811,637 |
| Apr 21, 2025 | 209.13 | 212.19 | 194.02 | 195.83 | 195.83 | -7.37% | 3,391,119 |
| Apr 17, 2025 | 210.22 | 216.80 | 208.56 | 211.41 | 211.41 | 1.01% | 2,442,002 |
| Apr 16, 2025 | 208.74 | 212.91 | 200.52 | 209.30 | 209.30 | -2.11% | 2,435,953 |
| Apr 15, 2025 | 209.30 | 220.50 | 208.99 | 213.81 | 213.81 | 4.44% | 5,224,109 |
| Apr 14, 2025 | 214.41 | 215.60 | 197.86 | 204.73 | 204.73 | -0.71% | 2,745,779 |
| Apr 11, 2025 | 200.00 | 206.98 | 192.56 | 206.20 | 206.20 | 1.25% | 3,914,863 |
| Apr 10, 2025 | 203.00 | 208.98 | 193.52 | 203.66 | 203.66 | -7.61% | 6,469,374 |
| Apr 9, 2025 | 176.48 | 221.90 | 173.96 | 220.44 | 220.44 | 25.02% | 10,823,512 |
| Apr 8, 2025 | 184.91 | 197.42 | 171.78 | 176.32 | 176.32 | 5.03% | 10,277,878 |
| Apr 7, 2025 | 149.67 | 188.30 | 148.25 | 167.87 | 167.87 | 3.26% | 6,916,511 |
| Apr 4, 2025 | 170.00 | 172.99 | 154.65 | 162.57 | 162.57 | -10.57% | 11,057,868 |
| Apr 3, 2025 | 205.21 | 211.10 | 177.22 | 181.79 | 181.79 | -19.68% | 10,777,619 |
| Apr 2, 2025 | 207.61 | 230.76 | 206.84 | 226.32 | 226.32 | 6.46% | 4,671,640 |
| Apr 1, 2025 | 208.30 | 213.18 | 202.55 | 212.59 | 212.59 | 1.68% | 2,169,374 |
| Mar 31, 2025 | 197.65 | 213.77 | 193.50 | 209.08 | 209.08 | 2.28% | 4,844,493 |
| Mar 28, 2025 | 203.53 | 205.68 | 196.09 | 204.41 | 204.41 | 0.23% | 2,716,255 |
| Mar 27, 2025 | 202.22 | 211.99 | 195.65 | 203.95 | 203.95 | -0.45% | 5,002,120 |
| Mar 26, 2025 | 221.28 | 222.66 | 201.84 | 204.87 | 204.87 | -7.57% | 4,439,024 |
| Mar 25, 2025 | 221.72 | 225.80 | 214.22 | 221.66 | 221.66 | 3.76% | 7,071,900 |
| Mar 24, 2025 | 200.29 | 215.25 | 199.00 | 213.63 | 213.63 | 11.88% | 5,091,079 |
| Mar 21, 2025 | 180.00 | 194.58 | 177.78 | 190.95 | 190.95 | 2.98% | 6,170,639 |
| Mar 20, 2025 | 180.47 | 196.63 | 177.00 | 185.42 | 185.42 | 5.30% | 8,333,253 |
| Mar 19, 2025 | 167.81 | 179.76 | 161.64 | 176.09 | 176.09 | 5.75% | 5,733,392 |
| Mar 18, 2025 | 183.55 | 186.46 | 165.55 | 166.52 | 166.52 | -10.71% | 5,400,842 |
| Mar 17, 2025 | 178.90 | 189.59 | 178.55 | 186.50 | 186.50 | 2.94% | 3,269,901 |