Home

Carvana Co. Class A Common Stock (CVNA)

162.57
-19.22 (-10.57%)
NYSE · Last Trade: Apr 4th, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carvana Co. Class A Common Stock (CVNA)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025170.00172.99154.65162.5711,054,823162.57
4/03/2025205.21211.10177.22181.7910,760,372181.79
4/02/2025207.61230.76206.84226.324,661,491226.32
4/01/2025208.30213.18202.55212.592,166,539212.59
3/31/2025197.65213.77193.50209.084,843,771209.08
3/28/2025203.53205.68196.09204.412,716,256204.41
3/27/2025202.22211.99195.65203.955,000,893203.95
3/26/2025221.28222.66201.84204.874,417,282204.87
3/25/2025221.72225.80214.22221.667,069,048221.66
3/24/2025200.29215.25199.00213.635,086,970213.63
3/21/2025180.00194.58177.78190.956,170,651190.95
3/20/2025180.46196.63177.00185.428,331,483185.42
3/19/2025167.81179.76161.64176.095,730,996176.09
3/18/2025183.54186.46165.55166.525,399,294166.52
3/17/2025178.90189.59178.55186.503,269,113186.50
3/14/2025173.97181.85172.00181.185,690,624181.18
3/13/2025177.70178.25163.61166.675,152,948166.67
3/12/2025183.25190.71174.90179.294,395,365179.29
3/11/2025171.72176.50166.76172.225,078,898172.22
3/10/2025179.97183.63166.25171.617,088,498171.61
3/07/2025186.21192.00171.05188.478,350,556188.47
3/06/2025207.11211.53186.54186.856,281,963186.85
3/05/2025215.57216.65206.47215.893,255,369215.89
3/04/2025211.29222.75196.00215.097,022,347215.09
3/03/2025234.50237.87217.94219.454,200,007219.45
2/28/2025223.38233.84221.40233.103,070,727233.10
2/27/2025233.18237.99222.84223.213,017,516223.21
2/26/2025226.37236.19226.37232.634,030,727232.63
2/25/2025218.50225.55212.33221.685,142,230221.68
2/24/2025222.75225.67207.85215.655,806,600215.65
2/21/2025247.09247.89223.01223.306,863,297223.30
2/20/2025264.89267.65234.24247.7213,176,938247.72
2/19/2025283.00292.84280.20281.827,566,471281.82
2/18/2025287.00291.27282.81284.532,963,595284.53
2/14/2025273.50286.38272.98285.333,945,804285.33
2/13/2025268.26273.37264.23272.401,702,224272.40
2/12/2025265.00270.61260.80267.932,134,180267.93
2/11/2025268.55272.96265.82271.151,695,149271.15
2/10/2025264.40270.18258.00267.812,438,706267.81
2/07/2025261.99265.09259.58264.071,692,841264.07
2/06/2025259.10263.21254.89263.171,915,665263.17
2/05/2025257.66259.00253.60255.981,407,048255.98
2/04/2025251.64259.54251.54257.652,484,935257.65
2/03/2025240.96253.71240.97251.632,428,686251.63
1/31/2025250.03255.99246.15247.483,450,545247.48
1/30/2025248.63252.64242.30243.942,207,507243.94
1/29/2025245.01246.75241.26245.461,156,077245.46
1/28/2025240.08246.00232.96244.851,813,596244.85
1/27/2025234.87248.50234.03242.151,676,188242.15
1/24/2025242.90244.56239.20240.471,622,002240.47
1/23/2025232.53243.48230.90243.121,995,229243.12
1/22/2025238.87243.61233.94234.052,224,719234.05
1/21/2025233.33236.09228.38232.321,841,144232.32
1/17/2025231.68233.60225.17230.493,109,036230.49
1/16/2025218.23238.00216.91231.928,031,049231.92
1/15/2025202.31214.04199.01214.044,508,934214.04
1/14/2025197.30199.27191.66195.192,395,533195.19
1/13/2025189.18194.60188.55194.512,922,743194.51
1/10/2025193.00194.04186.46193.063,186,568193.06
1/08/2025203.45203.45192.53197.004,483,718197.00
1/07/2025199.63207.08194.79198.359,114,942198.35
1/06/2025187.96193.28179.79188.859,368,823188.85