Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
399.77
+0.92 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
439.00
+39.23 (9.81%)
After-hours: Dec 5, 2025, 7:59 PM EST
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.35 | 408.19 | 397.21 | 399.77 | 399.77 | 0.23% | 2,441,221 |
| Dec 4, 2025 | 398.00 | 399.76 | 386.51 | 398.85 | 398.85 | 0.97% | 2,363,592 |
| Dec 3, 2025 | 381.22 | 401.55 | 380.00 | 395.00 | 395.00 | 3.35% | 3,373,904 |
| Dec 2, 2025 | 379.15 | 392.87 | 373.00 | 382.18 | 382.18 | 1.84% | 2,869,829 |
| Dec 1, 2025 | 371.52 | 382.50 | 369.57 | 375.26 | 375.26 | 0.20% | 3,264,035 |
| Nov 28, 2025 | 362.08 | 375.77 | 357.50 | 374.50 | 374.50 | 4.81% | 2,263,064 |
| Nov 26, 2025 | 354.47 | 364.20 | 350.19 | 357.33 | 357.33 | 1.74% | 3,760,954 |
| Nov 25, 2025 | 332.00 | 351.45 | 326.60 | 351.23 | 351.23 | 6.14% | 2,955,673 |
| Nov 24, 2025 | 320.63 | 335.89 | 319.99 | 330.90 | 330.90 | 6.78% | 4,167,591 |
| Nov 21, 2025 | 318.54 | 327.00 | 308.50 | 309.88 | 309.88 | -1.08% | 3,147,493 |
| Nov 20, 2025 | 335.81 | 340.79 | 309.30 | 313.25 | 313.25 | -5.00% | 3,263,433 |
| Nov 19, 2025 | 321.75 | 332.28 | 319.48 | 329.75 | 329.75 | 3.95% | 2,602,427 |
| Nov 18, 2025 | 319.62 | 326.49 | 309.11 | 317.22 | 317.22 | -1.83% | 2,586,884 |
| Nov 17, 2025 | 316.00 | 334.36 | 312.00 | 323.12 | 323.12 | 1.51% | 2,770,151 |
| Nov 14, 2025 | 309.71 | 330.43 | 305.00 | 318.31 | 318.31 | -0.07% | 2,237,526 |
| Nov 13, 2025 | 326.07 | 328.56 | 313.40 | 318.54 | 318.54 | -2.94% | 2,131,540 |
| Nov 12, 2025 | 329.79 | 345.24 | 327.16 | 328.19 | 328.19 | 0.40% | 2,500,341 |
| Nov 11, 2025 | 325.35 | 330.00 | 318.47 | 326.88 | 326.88 | 1.43% | 2,179,482 |
| Nov 10, 2025 | 307.46 | 326.18 | 307.46 | 322.28 | 322.28 | 6.02% | 2,704,757 |
| Nov 7, 2025 | 285.63 | 305.72 | 285.03 | 303.99 | 303.99 | 4.77% | 2,992,370 |
| Nov 6, 2025 | 306.89 | 310.26 | 288.03 | 290.14 | 290.14 | -6.31% | 4,730,760 |
| Nov 5, 2025 | 308.05 | 327.21 | 307.12 | 309.68 | 309.68 | -0.04% | 3,482,773 |
| Nov 4, 2025 | 322.90 | 326.40 | 309.67 | 309.79 | 309.79 | -6.78% | 3,856,384 |
| Nov 3, 2025 | 306.64 | 334.75 | 302.42 | 332.33 | 332.33 | 8.41% | 4,866,566 |
| Oct 31, 2025 | 308.28 | 309.66 | 298.08 | 306.54 | 306.54 | 0.48% | 5,704,472 |
| Oct 30, 2025 | 312.10 | 326.71 | 301.26 | 305.07 | 305.07 | -13.81% | 12,216,650 |
| Oct 29, 2025 | 359.94 | 369.56 | 350.16 | 353.95 | 353.95 | -2.28% | 5,075,364 |
| Oct 28, 2025 | 369.55 | 372.31 | 359.77 | 362.20 | 362.20 | 1.99% | 2,985,108 |
| Oct 27, 2025 | 356.30 | 363.71 | 351.31 | 355.15 | 355.15 | 1.12% | 1,902,673 |
| Oct 24, 2025 | 344.55 | 357.09 | 344.50 | 351.20 | 351.20 | 2.69% | 2,666,612 |
| Oct 23, 2025 | 315.00 | 342.25 | 315.00 | 342.01 | 342.01 | 4.63% | 3,423,426 |
| Oct 22, 2025 | 349.46 | 350.00 | 310.01 | 326.88 | 326.88 | -8.15% | 5,801,891 |
| Oct 21, 2025 | 345.71 | 357.68 | 343.02 | 355.87 | 355.87 | 5.41% | 2,767,503 |
| Oct 20, 2025 | 335.18 | 341.43 | 324.43 | 337.60 | 337.60 | 1.14% | 2,401,309 |
| Oct 17, 2025 | 347.00 | 349.76 | 324.66 | 333.81 | 333.81 | -3.16% | 3,646,831 |
| Oct 16, 2025 | 355.12 | 364.37 | 342.08 | 344.71 | 344.71 | -3.01% | 1,918,017 |
| Oct 15, 2025 | 351.37 | 363.22 | 350.67 | 355.42 | 355.42 | 2.75% | 2,392,637 |
| Oct 14, 2025 | 329.14 | 349.83 | 323.45 | 345.91 | 345.91 | 2.26% | 2,585,490 |
| Oct 13, 2025 | 333.52 | 341.98 | 329.50 | 338.28 | 338.28 | 2.75% | 2,375,979 |
| Oct 10, 2025 | 360.00 | 364.00 | 327.52 | 329.24 | 329.24 | -8.55% | 3,859,026 |
| Oct 9, 2025 | 362.24 | 362.98 | 347.80 | 360.03 | 360.03 | -0.24% | 2,485,672 |
| Oct 8, 2025 | 370.10 | 373.00 | 360.63 | 360.91 | 360.91 | -2.54% | 2,698,952 |
| Oct 7, 2025 | 371.86 | 378.05 | 363.00 | 370.31 | 370.31 | 0.19% | 2,339,308 |
| Oct 6, 2025 | 379.56 | 380.02 | 366.00 | 369.60 | 369.60 | -1.63% | 1,801,273 |
| Oct 3, 2025 | 395.88 | 396.75 | 373.72 | 375.72 | 375.72 | -4.81% | 1,937,278 |
| Oct 2, 2025 | 400.00 | 401.00 | 386.42 | 394.71 | 394.71 | -0.18% | 1,596,238 |
| Oct 1, 2025 | 388.32 | 398.89 | 378.45 | 395.41 | 395.41 | 4.82% | 3,300,493 |
| Sep 30, 2025 | 389.53 | 395.63 | 373.90 | 377.24 | 377.24 | -3.93% | 2,978,746 |
| Sep 29, 2025 | 373.00 | 394.93 | 370.50 | 392.66 | 392.66 | 6.33% | 3,933,259 |
| Sep 26, 2025 | 370.11 | 373.00 | 360.33 | 369.29 | 369.29 | -0.56% | 1,933,501 |