Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	65.94	66.57	64.75	65.11	65.11	-1.11%	14,354,998
Sep 17, 2026	67.47	67.72	65.42	65.84	65.84	0.67%	6,445,276
Sep 16, 2026	67.65	67.75	64.84	65.40	65.40	-2.24%	8,537,334
Sep 15, 2026	70.56	71.17	66.58	66.90	66.90	-5.60%	7,865,552
Sep 14, 2026	69.30	71.18	68.84	70.87	70.87	2.47%	5,952,592
Sep 11, 2026	71.53	71.89	69.04	69.16	69.16	-1.59%	5,864,546
Sep 10, 2026	71.91	72.88	69.99	70.28	70.28	-4.26%	6,810,145
Sep 9, 2026	74.50	76.37	73.16	73.41	73.41	-1.75%	6,081,821
Sep 8, 2026	75.00	75.53	73.01	74.72	74.72	0.17%	5,661,178
Sep 4, 2026	72.85	75.10	71.94	74.59	74.59	1.58%	3,698,171
Sep 3, 2026	75.05	76.44	72.89	73.43	73.43	-0.98%	5,867,556
Sep 2, 2026	71.94	75.46	71.83	74.16	74.16	2.74%	7,099,512
Sep 1, 2026	72.11	72.26	70.64	72.18	72.18	-1.74%	5,621,670
Aug 31, 2026	73.21	74.57	72.37	73.46	73.46	-0.78%	6,085,783
Aug 28, 2026	74.47	76.23	73.78	74.04	74.04	-0.07%	4,623,483
Aug 27, 2026	73.95	76.36	73.13	74.09	74.09	0.19%	4,172,856
Aug 26, 2026	75.86	76.80	73.31	73.95	73.95	-2.40%	5,398,784
Aug 25, 2026	72.90	76.45	72.20	75.77	75.77	4.76%	9,339,138
Aug 24, 2026	70.00	72.77	69.82	72.33	72.33	3.46%	9,609,973
Aug 21, 2026	71.87	72.06	69.19	69.91	69.91	-2.25%	12,501,256
Aug 20, 2026	69.66	71.71	69.04	71.52	71.52	1.53%	11,202,208
Aug 19, 2026	65.83	71.18	65.69	70.44	70.44	8.37%	12,351,495
Aug 18, 2026	67.62	69.00	64.76	65.00	65.00	-7.26%	16,880,014
Aug 17, 2026	74.61	74.80	69.95	70.09	70.09	-7.28%	7,524,721
Aug 14, 2026	73.82	76.07	73.65	75.59	75.59	2.56%	5,472,345
Aug 13, 2026	72.30	74.84	71.69	73.70	73.70	1.68%	7,907,063
Aug 12, 2026	72.80	73.00	70.31	72.48	72.48	0.67%	4,707,604
Aug 11, 2026	72.96	73.59	69.76	72.00	72.00	-2.91%	6,765,408
Aug 10, 2026	71.00	74.78	70.75	74.16	74.16	4.67%	11,920,907
Aug 7, 2026	69.43	73.17	69.33	70.85	70.85	3.67%	10,488,586
Aug 6, 2026	68.41	69.77	67.21	68.34	68.34	-1.64%	8,413,360
Aug 5, 2026	69.32	70.18	68.70	69.48	69.48	2.13%	8,116,623
Aug 4, 2026	67.57	69.33	66.82	68.03	68.03	2.87%	7,792,745
Aug 3, 2026	63.44	66.16	62.10	66.13	66.13	6.05%	10,042,791
Jul 31, 2026	62.12	63.28	59.69	62.36	62.36	1.50%	11,883,008
Jul 30, 2026	58.95	61.60	56.12	61.44	61.44	-7.36%	33,498,939
Jul 29, 2026	65.02	69.41	64.41	66.32	66.32	0.38%	18,103,949
Jul 28, 2026	64.04	66.66	61.95	66.07	66.07	3.17%	11,291,835
Jul 27, 2026	62.50	64.80	62.14	64.04	64.04	5.92%	8,938,746
Jul 24, 2026	60.50	61.17	59.07	60.46	60.46	0.45%	6,438,400
Jul 23, 2026	61.77	61.89	59.54	60.19	60.19	-4.08%	10,721,057
Jul 22, 2026	64.27	64.29	62.69	62.75	62.75	-4.32%	8,231,427
Jul 21, 2026	63.77	65.79	63.03	65.58	65.58	2.25%	8,706,740
Jul 20, 2026	67.65	67.96	63.81	64.14	64.14	-4.75%	10,488,090
Jul 17, 2026	68.81	70.46	67.10	67.34	67.34	-4.70%	8,032,668
Jul 16, 2026	69.89	72.77	68.92	70.66	70.66	0.10%	5,799,768
Jul 15, 2026	71.20	71.93	69.06	70.59	70.59	0.30%	5,954,160
Jul 14, 2026	66.16	71.19	66.06	70.38	70.38	8.29%	9,811,605
Jul 13, 2026	65.56	67.65	64.30	64.99	64.99	-1.28%	6,705,433
Jul 10, 2026	67.89	69.37	65.73	65.83	65.83	-1.92%	4,766,037