Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
406.34
-2.74 (-0.67%)
Apr 27, 2026, 12:24 PM EDT - Market open
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 409.00 | 412.05 | 399.73 | 409.96 | - | 0.22% | 764,463 |
| Apr 24, 2026 | 405.57 | 410.18 | 393.57 | 409.08 | 409.08 | 1.50% | 1,588,214 |
| Apr 23, 2026 | 412.37 | 414.00 | 394.05 | 403.02 | 403.02 | -3.30% | 1,852,140 |
| Apr 22, 2026 | 406.93 | 416.88 | 405.00 | 416.79 | 416.79 | 3.96% | 2,082,578 |
| Apr 21, 2026 | 403.44 | 412.38 | 396.51 | 400.92 | 400.92 | -0.27% | 2,394,621 |
| Apr 20, 2026 | 385.00 | 402.98 | 383.11 | 401.99 | 401.99 | 3.73% | 1,975,646 |
| Apr 17, 2026 | 369.22 | 398.12 | 367.57 | 387.53 | 387.53 | 6.98% | 4,714,832 |
| Apr 16, 2026 | 370.00 | 373.00 | 355.24 | 362.24 | 362.24 | -2.38% | 3,561,205 |
| Apr 15, 2026 | 374.90 | 386.00 | 368.68 | 371.08 | 371.08 | -0.84% | 2,884,334 |
| Apr 14, 2026 | 365.00 | 383.92 | 364.63 | 374.21 | 374.21 | 4.16% | 4,786,720 |
| Apr 13, 2026 | 333.50 | 359.79 | 330.51 | 359.27 | 359.27 | 6.83% | 2,420,490 |
| Apr 10, 2026 | 328.48 | 340.10 | 324.71 | 336.31 | 336.31 | 2.87% | 1,920,556 |
| Apr 9, 2026 | 331.08 | 332.06 | 316.32 | 326.93 | 326.93 | -3.51% | 2,016,983 |
| Apr 8, 2026 | 340.44 | 347.12 | 331.81 | 338.81 | 338.81 | 5.81% | 2,905,432 |
| Apr 7, 2026 | 311.02 | 320.72 | 304.09 | 320.22 | 320.22 | 1.06% | 1,770,858 |
| Apr 6, 2026 | 307.00 | 318.61 | 306.95 | 316.85 | 316.85 | 0.94% | 1,593,911 |
| Apr 2, 2026 | 300.64 | 319.87 | 296.92 | 313.91 | 313.91 | 0.58% | 1,980,683 |
| Apr 1, 2026 | 316.68 | 322.25 | 294.71 | 312.09 | 312.09 | -0.73% | 3,065,969 |
| Mar 31, 2026 | 297.94 | 316.71 | 287.11 | 314.38 | 314.38 | 8.11% | 4,507,679 |
| Mar 30, 2026 | 302.48 | 305.00 | 272.32 | 290.80 | 290.80 | -3.72% | 3,933,042 |
| Mar 27, 2026 | 298.73 | 305.53 | 295.61 | 302.04 | 302.04 | 0.22% | 3,346,959 |
| Mar 26, 2026 | 300.92 | 303.01 | 293.17 | 301.37 | 301.37 | -2.33% | 2,648,228 |
| Mar 25, 2026 | 304.61 | 310.70 | 300.35 | 308.56 | 308.56 | 2.52% | 2,238,553 |
| Mar 24, 2026 | 294.57 | 304.22 | 291.73 | 300.97 | 300.97 | 0.46% | 2,456,520 |
| Mar 23, 2026 | 291.15 | 306.50 | 290.28 | 299.60 | 299.60 | 6.51% | 3,132,551 |
| Mar 20, 2026 | 291.11 | 291.36 | 276.74 | 281.28 | 281.28 | -4.39% | 3,216,005 |
| Mar 19, 2026 | 284.91 | 297.00 | 275.39 | 294.18 | 294.18 | 1.03% | 4,363,744 |
| Mar 18, 2026 | 311.10 | 314.62 | 290.01 | 291.17 | 291.17 | -7.49% | 2,344,471 |
| Mar 17, 2026 | 310.00 | 319.70 | 308.45 | 314.74 | 314.74 | 2.87% | 1,796,746 |
| Mar 16, 2026 | 306.70 | 315.98 | 303.45 | 305.97 | 305.97 | 1.94% | 2,599,387 |
| Mar 13, 2026 | 299.26 | 303.27 | 288.50 | 300.15 | 300.15 | 2.57% | 2,928,177 |
| Mar 12, 2026 | 305.11 | 306.51 | 291.85 | 292.64 | 292.64 | -5.44% | 2,115,139 |
| Mar 11, 2026 | 320.00 | 329.47 | 305.40 | 309.48 | 309.48 | -2.91% | 2,233,426 |
| Mar 10, 2026 | 327.15 | 332.05 | 312.42 | 318.77 | 318.77 | -2.89% | 2,359,615 |
| Mar 9, 2026 | 312.89 | 329.10 | 302.85 | 328.26 | 328.26 | 3.32% | 3,059,541 |
| Mar 6, 2026 | 321.00 | 323.69 | 312.77 | 317.70 | 317.70 | -4.06% | 2,069,862 |
| 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 |