Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
369.29
-2.09 (-0.56%)
At close: Sep 26, 2025, 4:00 PM EDT
369.50
+0.21 (0.06%)
After-hours: Sep 26, 2025, 7:48 PM EDT
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 370.11 | 373.00 | 360.33 | 369.29 | 369.29 | -0.56% | 1,933,501 |
| Sep 25, 2025 | 360.17 | 378.50 | 355.00 | 371.38 | 371.38 | -0.92% | 3,074,713 |
| Sep 24, 2025 | 379.30 | 379.79 | 368.66 | 374.81 | 374.81 | -0.87% | 1,639,573 |
| Sep 23, 2025 | 390.12 | 394.45 | 376.38 | 378.10 | 378.10 | -3.26% | 3,427,871 |
| Sep 22, 2025 | 387.84 | 392.93 | 384.00 | 390.85 | 390.85 | -0.27% | 1,701,987 |
| Sep 19, 2025 | 381.54 | 393.00 | 380.91 | 391.89 | 391.89 | 3.63% | 5,380,811 |
| Sep 18, 2025 | 381.78 | 396.96 | 376.61 | 378.16 | 378.16 | 0.03% | 3,885,444 |
| Sep 17, 2025 | 369.00 | 379.75 | 368.56 | 378.06 | 378.06 | 3.69% | 3,490,951 |
| Sep 16, 2025 | 365.25 | 367.08 | 359.38 | 364.59 | 364.59 | -0.21% | 1,178,610 |
| Sep 15, 2025 | 363.35 | 369.45 | 360.56 | 365.35 | 365.35 | 0.99% | 1,474,170 |
| Sep 12, 2025 | 352.68 | 370.54 | 349.07 | 361.77 | 361.77 | 2.13% | 2,877,391 |
| Sep 11, 2025 | 367.73 | 367.73 | 352.63 | 354.24 | 354.24 | -2.98% | 3,508,026 |
| Sep 10, 2025 | 376.80 | 381.89 | 363.03 | 365.12 | 365.12 | -2.63% | 2,953,472 |
| Sep 9, 2025 | 373.31 | 376.19 | 368.40 | 375.00 | 375.00 | 0.75% | 2,036,683 |
| Sep 8, 2025 | 371.00 | 378.32 | 364.50 | 372.21 | 372.21 | 0.90% | 1,697,847 |
| Sep 5, 2025 | 375.19 | 377.50 | 356.48 | 368.88 | 368.88 | -0.35% | 2,445,297 |
| Sep 4, 2025 | 364.38 | 372.05 | 358.00 | 370.17 | 370.17 | 2.17% | 1,408,313 |
| Sep 3, 2025 | 367.32 | 371.58 | 359.94 | 362.32 | 362.32 | -1.11% | 1,468,647 |
| Sep 2, 2025 | 362.04 | 369.31 | 354.10 | 366.39 | 366.39 | -1.49% | 2,139,827 |
| Aug 29, 2025 | 377.00 | 378.54 | 366.22 | 371.92 | 371.92 | -1.45% | 1,836,875 |
| Aug 28, 2025 | 369.92 | 377.38 | 369.83 | 377.38 | 377.38 | 2.73% | 1,498,106 |
| Aug 27, 2025 | 370.00 | 373.98 | 367.35 | 367.35 | 367.35 | -1.30% | 2,072,557 |
| Aug 26, 2025 | 362.00 | 372.40 | 357.80 | 372.20 | 372.20 | 2.78% | 2,320,913 |
| Aug 25, 2025 | 354.39 | 368.38 | 353.00 | 362.12 | 362.12 | 1.20% | 3,487,407 |
| Aug 22, 2025 | 340.14 | 362.86 | 336.62 | 357.81 | 357.81 | 5.53% | 3,476,169 |
| Aug 21, 2025 | 335.00 | 341.46 | 331.50 | 339.07 | 339.07 | 0.14% | 1,609,017 |
| Aug 20, 2025 | 327.00 | 341.54 | 318.17 | 338.61 | 338.61 | -1.64% | 4,088,356 |
| Aug 19, 2025 | 359.16 | 361.14 | 342.30 | 344.24 | 344.24 | -4.25% | 2,388,745 |
| Aug 18, 2025 | 350.50 | 363.50 | 349.19 | 359.51 | 359.51 | 2.72% | 3,247,374 |
| Aug 15, 2025 | 344.16 | 351.54 | 338.47 | 349.99 | 349.99 | 2.16% | 3,653,410 |
| Aug 14, 2025 | 346.45 | 348.87 | 340.65 | 342.59 | 342.59 | -2.08% | 1,752,125 |
| Aug 13, 2025 | 347.79 | 351.49 | 343.40 | 349.87 | 349.87 | 1.38% | 2,329,779 |
| Aug 12, 2025 | 352.00 | 354.50 | 335.16 | 345.11 | 345.11 | -0.04% | 2,745,825 |
| Aug 11, 2025 | 347.80 | 349.40 | 339.11 | 345.25 | 345.25 | -0.66% | 2,263,296 |
| Aug 8, 2025 | 356.73 | 357.23 | 341.35 | 347.56 | 347.56 | -2.85% | 2,820,948 |
| Aug 7, 2025 | 362.84 | 368.37 | 351.46 | 357.75 | 357.75 | 0.81% | 2,180,763 |
| Aug 6, 2025 | 351.17 | 357.42 | 345.72 | 354.89 | 354.89 | 1.18% | 1,988,260 |
| Aug 5, 2025 | 365.09 | 369.49 | 346.18 | 350.74 | 350.74 | -2.75% | 3,351,588 |
| Aug 4, 2025 | 369.72 | 371.44 | 352.37 | 360.66 | 360.66 | -1.94% | 3,786,572 |
| Aug 1, 2025 | 380.99 | 384.26 | 365.00 | 367.78 | 367.78 | -5.74% | 5,050,500 |
| Jul 31, 2025 | 390.24 | 413.34 | 383.50 | 390.17 | 390.17 | 16.96% | 10,884,184 |
| Jul 30, 2025 | 336.46 | 340.80 | 328.58 | 333.59 | 333.59 | -0.86% | 3,986,361 |
| Jul 29, 2025 | 338.45 | 344.96 | 327.13 | 336.50 | 336.50 | 0.05% | 3,503,736 |
| Jul 28, 2025 | 335.81 | 339.82 | 333.01 | 336.33 | 336.33 | 1.27% | 2,266,154 |
| Jul 25, 2025 | 336.00 | 339.83 | 328.87 | 332.12 | 332.12 | 1.85% | 2,065,892 |
| Jul 24, 2025 | 342.40 | 342.40 | 325.86 | 326.09 | 326.09 | -4.93% | 2,656,426 |
| Jul 23, 2025 | 338.79 | 343.44 | 331.84 | 343.00 | 343.00 | 0.42% | 3,224,257 |
| Jul 22, 2025 | 341.77 | 346.88 | 331.13 | 341.56 | 341.56 | -0.11% | 2,630,897 |
| Jul 21, 2025 | 344.09 | 345.89 | 338.84 | 341.92 | 341.92 | -1.61% | 1,562,203 |
| Jul 18, 2025 | 349.17 | 349.78 | 336.72 | 347.52 | 347.52 | 0.41% | 2,800,516 |