Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 71.50 | 74.92 | 71.39 | 73.22 | 73.22 | 1,103,287 |
| 24 Apr 2024 | 76.00 | 77.98 | 74.88 | 75.35 | 75.35 | 2,856,700 |
| 23 Apr 2024 | 72.79 | 77.53 | 72.06 | 75.62 | 75.62 | 4,327,000 |
| 22 Apr 2024 | 72.40 | 72.99 | 67.61 | 71.44 | 71.44 | 4,105,300 |
| 19 Apr 2024 | 69.58 | 72.07 | 69.47 | 71.36 | 71.36 | 3,357,200 |
| 18 Apr 2024 | 71.75 | 73.25 | 69.25 | 71.15 | 71.15 | 4,732,300 |
| 17 Apr 2024 | 72.20 | 73.39 | 67.95 | 69.16 | 69.16 | 3,542,900 |
| 16 Apr 2024 | 68.92 | 71.34 | 68.37 | 70.64 | 70.64 | 4,602,800 |
| 15 Apr 2024 | 74.72 | 75.20 | 69.12 | 69.83 | 69.83 | 5,893,100 |
| 12 Apr 2024 | 78.65 | 79.09 | 74.26 | 74.99 | 74.99 | 4,133,900 |
| 11 Apr 2024 | 79.91 | 81.48 | 76.92 | 80.44 | 80.44 | 4,827,300 |
| 10 Apr 2024 | 80.05 | 83.28 | 78.65 | 80.52 | 80.52 | 3,588,300 |
| 09 Apr 2024 | 83.84 | 84.55 | 80.48 | 83.68 | 83.68 | 2,622,900 |
| 08 Apr 2024 | 85.72 | 86.86 | 82.64 | 82.67 | 82.67 | 2,049,600 |
| 05 Apr 2024 | 81.32 | 84.60 | 80.91 | 83.84 | 83.84 | 2,173,200 |
| 04 Apr 2024 | 84.00 | 86.57 | 82.00 | 82.44 | 82.44 | 3,733,400 |
| 03 Apr 2024 | 81.56 | 84.31 | 80.82 | 82.40 | 82.40 | 2,133,300 |
| 02 Apr 2024 | 84.32 | 85.16 | 81.43 | 82.87 | 82.87 | 3,088,700 |
| 01 Apr 2024 | 87.58 | 87.82 | 85.05 | 86.79 | 86.79 | 2,210,000 |
| 28 Mar 2024 | 90.46 | 92.01 | 85.79 | 87.91 | 87.91 | 4,019,300 |
| 27 Mar 2024 | 91.65 | 93.10 | 88.55 | 90.31 | 90.31 | 3,849,000 |
| 26 Mar 2024 | 90.71 | 94.04 | 88.96 | 90.81 | 90.81 | 5,038,200 |
| 25 Mar 2024 | 86.89 | 91.60 | 86.89 | 88.41 | 88.41 | 3,896,200 |
| 22 Mar 2024 | 87.02 | 87.71 | 84.40 | 85.94 | 85.94 | 2,965,100 |
| 21 Mar 2024 | 86.06 | 89.96 | 85.76 | 87.71 | 87.71 | 4,603,200 |
| 20 Mar 2024 | 80.21 | 86.45 | 79.52 | 86.42 | 86.42 | 6,698,500 |
| 19 Mar 2024 | 78.58 | 80.60 | 76.12 | 78.88 | 78.88 | 4,615,100 |
| 18 Mar 2024 | 80.14 | 83.06 | 78.64 | 80.79 | 80.79 | 3,805,500 |
| 15 Mar 2024 | 75.91 | 82.27 | 74.42 | 79.58 | 79.58 | 7,894,000 |
| 14 Mar 2024 | 78.55 | 79.71 | 75.56 | 76.68 | 76.68 | 3,557,900 |
| 13 Mar 2024 | 76.39 | 80.73 | 76.39 | 79.67 | 79.67 | 3,074,300 |
| 12 Mar 2024 | 80.47 | 80.96 | 75.34 | 76.28 | 76.28 | 4,942,000 |
| 11 Mar 2024 | 84.29 | 84.64 | 77.97 | 78.10 | 78.10 | 4,977,100 |
| 08 Mar 2024 | 86.15 | 90.48 | 82.50 | 85.30 | 85.30 | 11,700,700 |
| 07 Mar 2024 | 78.31 | 81.47 | 76.66 | 79.47 | 79.47 | 5,516,400 |
| 06 Mar 2024 | 79.15 | 81.07 | 77.50 | 77.81 | 77.81 | 4,406,500 |
| 05 Mar 2024 | 80.61 | 81.26 | 75.80 | 77.33 | 77.33 | 4,920,800 |
| 04 Mar 2024 | 80.94 | 84.59 | 80.17 | 81.54 | 81.54 | 5,465,000 |
| 01 Mar 2024 | 76.65 | 83.78 | 75.41 | 82.96 | 82.96 | 8,335,200 |
| 29 Feb 2024 | 78.21 | 79.40 | 74.54 | 75.93 | 75.93 | 5,805,500 |
| 28 Feb 2024 | 78.70 | 82.20 | 74.83 | 75.47 | 75.47 | 8,229,600 |
| 27 Feb 2024 | 72.03 | 83.37 | 72.03 | 80.42 | 80.42 | 22,997,400 |
| 26 Feb 2024 | 66.97 | 75.75 | 66.97 | 69.88 | 69.88 | 14,796,600 |
| 23 Feb 2024 | 67.83 | 76.33 | 66.45 | 69.23 | 69.23 | 39,061,200 |
| 22 Feb 2024 | 49.74 | 53.33 | 49.38 | 52.41 | 52.41 | 12,148,400 |
| 21 Feb 2024 | 50.79 | 52.04 | 48.15 | 49.40 | 49.40 | 6,138,200 |
| 20 Feb 2024 | 51.00 | 52.27 | 49.10 | 51.81 | 51.81 | 5,741,400 |
| 16 Feb 2024 | 55.17 | 55.49 | 51.94 | 52.48 | 52.48 | 7,497,300 |
| 15 Feb 2024 | 54.42 | 57.89 | 53.48 | 57.62 | 57.62 | 8,060,500 |
| 14 Feb 2024 | 53.19 | 54.78 | 52.71 | 54.16 | 54.16 | 6,321,500 |
| 13 Feb 2024 | 51.69 | 53.40 | 50.15 | 51.97 | 51.97 | 6,424,200 |
| 12 Feb 2024 | 53.68 | 57.58 | 53.50 | 55.28 | 55.28 | 6,184,400 |
| 09 Feb 2024 | 53.10 | 53.84 | 50.53 | 53.13 | 53.13 | 6,847,300 |
| 08 Feb 2024 | 48.32 | 52.56 | 47.54 | 52.39 | 52.39 | 8,154,100 |
| 07 Feb 2024 | 48.71 | 48.93 | 46.38 | 48.09 | 48.09 | 6,337,500 |
| 06 Feb 2024 | 44.46 | 48.26 | 43.87 | 48.19 | 48.19 | 9,973,500 |
| 05 Feb 2024 | 42.16 | 43.99 | 41.75 | 43.80 | 43.80 | 4,466,600 |
| 02 Feb 2024 | 40.91 | 44.44 | 40.44 | 43.45 | 43.45 | 4,778,500 |
| 01 Feb 2024 | 43.48 | 44.16 | 40.21 | 42.53 | 42.53 | 5,970,200 |
| 31 Jan 2024 | 43.49 | 46.69 | 42.76 | 43.06 | 43.06 | 5,891,500 |
| 30 Jan 2024 | 44.25 | 45.50 | 43.75 | 44.14 | 44.14 | 3,483,800 |
| 29 Jan 2024 | 41.90 | 45.06 | 41.30 | 44.92 | 44.92 | 5,619,100 |
| 26 Jan 2024 | 41.72 | 42.77 | 40.62 | 41.80 | 41.80 | 4,432,100 |
| 25 Jan 2024 | 42.61 | 43.20 | 40.85 | 41.00 | 41.00 | 5,052,100 |
| 24 Jan 2024 | 47.06 | 47.16 | 42.02 | 42.03 | 42.03 | 4,715,700 |
| 23 Jan 2024 | 49.11 | 49.22 | 45.17 | 45.54 | 45.54 | 6,064,100 |
| 22 Jan 2024 | 46.31 | 50.20 | 46.30 | 48.35 | 48.35 | 9,056,900 |
| 19 Jan 2024 | 43.10 | 45.43 | 41.91 | 44.92 | 44.92 | 6,983,300 |
| 18 Jan 2024 | 43.00 | 43.17 | 41.62 | 42.84 | 42.84 | 4,603,500 |
| 17 Jan 2024 | 40.75 | 42.31 | 40.70 | 42.21 | 42.21 | 3,834,100 |
| 16 Jan 2024 | 41.65 | 43.20 | 41.21 | 42.29 | 42.29 | 4,411,500 |
| 12 Jan 2024 | 45.66 | 46.73 | 42.71 | 42.78 | 42.78 | 5,220,400 |
| 11 Jan 2024 | 45.75 | 46.70 | 43.29 | 46.04 | 46.04 | 6,109,800 |
| 10 Jan 2024 | 46.73 | 47.28 | 44.64 | 46.74 | 46.74 | 5,443,900 |
| 09 Jan 2024 | 47.01 | 48.74 | 46.35 | 47.16 | 47.16 | 4,589,700 |
| 08 Jan 2024 | 46.74 | 49.03 | 46.31 | 48.33 | 48.33 | 4,673,100 |
| 05 Jan 2024 | 45.17 | 48.37 | 44.50 | 46.87 | 46.87 | 5,447,800 |
| 04 Jan 2024 | 46.20 | 47.47 | 45.23 | 46.59 | 46.59 | 5,285,900 |
| 03 Jan 2024 | 46.50 | 47.98 | 45.60 | 46.69 | 46.69 | 6,605,000 |
| 02 Jan 2024 | 51.61 | 51.62 | 48.11 | 48.87 | 48.87 | 7,625,400 |
| 29 Dec 2023 | 54.66 | 55.46 | 52.44 | 52.94 | 52.94 | 5,932,200 |
| 28 Dec 2023 | 53.53 | 56.60 | 53.25 | 54.91 | 54.91 | 7,229,300 |
| 27 Dec 2023 | 54.20 | 55.74 | 52.15 | 54.39 | 54.39 | 8,053,400 |
| 26 Dec 2023 | 55.64 | 55.90 | 52.12 | 53.56 | 53.56 | 10,228,300 |
| 22 Dec 2023 | 59.12 | 60.49 | 54.73 | 54.74 | 54.74 | 12,756,800 |
| 21 Dec 2023 | 58.65 | 59.63 | 55.76 | 58.21 | 58.21 | 10,835,000 |
| 20 Dec 2023 | 59.11 | 62.59 | 55.42 | 55.45 | 55.45 | 17,349,300 |
| 19 Dec 2023 | 58.17 | 61.61 | 57.51 | 59.80 | 59.80 | 18,958,900 |
| 18 Dec 2023 | 51.00 | 55.87 | 49.90 | 55.68 | 55.68 | 13,679,900 |
| 15 Dec 2023 | 50.99 | 52.68 | 49.56 | 51.40 | 51.40 | 12,093,500 |
| 14 Dec 2023 | 45.61 | 54.35 | 45.61 | 50.62 | 50.62 | 23,785,300 |
| 13 Dec 2023 | 39.60 | 45.45 | 38.41 | 45.07 | 45.07 | 13,409,900 |
| 12 Dec 2023 | 40.44 | 41.96 | 37.47 | 39.50 | 39.50 | 10,358,800 |
| 11 Dec 2023 | 39.94 | 40.98 | 38.61 | 39.83 | 39.83 | 7,254,200 |
| 08 Dec 2023 | 37.88 | 41.34 | 37.67 | 40.26 | 40.26 | 13,273,100 |
| 07 Dec 2023 | 37.19 | 38.66 | 36.53 | 37.90 | 37.90 | 5,669,000 |
| 06 Dec 2023 | 39.66 | 40.45 | 36.70 | 37.38 | 37.38 | 8,046,500 |
| 05 Dec 2023 | 38.76 | 40.39 | 37.34 | 38.76 | 38.76 | 9,545,300 |
| 04 Dec 2023 | 38.36 | 42.12 | 37.52 | 40.07 | 40.07 | 22,337,500 |
| 01 Dec 2023 | 31.02 | 35.98 | 29.84 | 35.20 | 35.20 | 12,059,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.