NYSE - Delayed Quote USD

Carvana Co. (CVNA)

84.31 +6.81 (+8.79%)
At close: April 26 at 4:00 PM EDT
84.44 +0.13 (+0.15%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 77.95 84.51 77.00 84.31 84.31 4,881,800
Apr 25, 2024 71.50 77.53 71.39 77.50 77.50 3,304,600
Apr 24, 2024 76.00 77.98 74.88 75.35 75.35 2,869,900
Apr 23, 2024 72.79 77.53 72.06 75.62 75.62 4,327,000
Apr 22, 2024 72.40 72.99 67.61 71.44 71.44 4,105,300
Apr 19, 2024 69.58 72.07 69.47 71.36 71.36 3,357,200
Apr 18, 2024 71.75 73.25 69.25 71.15 71.15 4,732,300
Apr 17, 2024 72.20 73.39 67.95 69.16 69.16 3,542,900
Apr 16, 2024 68.92 71.34 68.37 70.64 70.64 4,602,800
Apr 15, 2024 74.72 75.20 69.12 69.83 69.83 5,893,100
Apr 12, 2024 78.65 79.09 74.26 74.99 74.99 4,133,900
Apr 11, 2024 79.91 81.48 76.92 80.44 80.44 4,827,300
Apr 10, 2024 80.05 83.28 78.65 80.52 80.52 3,588,300
Apr 9, 2024 83.84 84.55 80.48 83.68 83.68 2,622,900
Apr 8, 2024 85.72 86.86 82.64 82.67 82.67 2,049,600
Apr 5, 2024 81.32 84.60 80.91 83.84 83.84 2,173,200
Apr 4, 2024 84.00 86.57 82.00 82.44 82.44 3,733,400
Apr 3, 2024 81.56 84.31 80.82 82.40 82.40 2,133,300
Apr 2, 2024 84.32 85.16 81.43 82.87 82.87 3,088,700
Apr 1, 2024 87.58 87.82 85.05 86.79 86.79 2,210,000
Mar 28, 2024 90.46 92.01 85.79 87.91 87.91 4,019,300
Mar 27, 2024 91.65 93.10 88.55 90.31 90.31 3,849,000
Mar 26, 2024 90.71 94.04 88.96 90.81 90.81 5,038,200
Mar 25, 2024 86.89 91.60 86.89 88.41 88.41 3,896,200
Mar 22, 2024 87.02 87.71 84.40 85.94 85.94 2,965,100
Mar 21, 2024 86.06 89.96 85.76 87.71 87.71 4,603,200
Mar 20, 2024 80.21 86.45 79.52 86.42 86.42 6,698,500
Mar 19, 2024 78.58 80.60 76.12 78.88 78.88 4,615,100
Mar 18, 2024 80.14 83.06 78.64 80.79 80.79 3,805,500
Mar 15, 2024 75.91 82.27 74.42 79.58 79.58 7,894,000
Mar 14, 2024 78.55 79.71 75.56 76.68 76.68 3,557,900
Mar 13, 2024 76.39 80.73 76.39 79.67 79.67 3,074,300
Mar 12, 2024 80.47 80.96 75.34 76.28 76.28 4,942,000
Mar 11, 2024 84.29 84.64 77.97 78.10 78.10 4,977,100
Mar 8, 2024 86.15 90.48 82.50 85.30 85.30 11,700,700
Mar 7, 2024 78.31 81.47 76.66 79.47 79.47 5,516,400
Mar 6, 2024 79.15 81.07 77.50 77.81 77.81 4,406,500
Mar 5, 2024 80.61 81.26 75.80 77.33 77.33 4,920,800
Mar 4, 2024 80.94 84.59 80.17 81.54 81.54 5,465,000
Mar 1, 2024 76.65 83.78 75.41 82.96 82.96 8,335,200
Feb 29, 2024 78.21 79.40 74.54 75.93 75.93 5,805,500
Feb 28, 2024 78.70 82.20 74.83 75.47 75.47 8,229,600
Feb 27, 2024 72.03 83.37 72.03 80.42 80.42 22,997,400
Feb 26, 2024 66.97 75.75 66.97 69.88 69.88 14,796,600
Feb 23, 2024 67.83 76.33 66.45 69.23 69.23 39,061,200
Feb 22, 2024 49.74 53.33 49.38 52.41 52.41 12,148,400
Feb 21, 2024 50.79 52.04 48.15 49.40 49.40 6,138,200
Feb 20, 2024 51.00 52.27 49.10 51.81 51.81 5,741,400
Feb 16, 2024 55.17 55.49 51.94 52.48 52.48 7,497,300
Feb 15, 2024 54.42 57.89 53.48 57.62 57.62 8,060,500
Feb 14, 2024 53.19 54.78 52.71 54.16 54.16 6,321,500
Feb 13, 2024 51.69 53.40 50.15 51.97 51.97 6,424,200
Feb 12, 2024 53.68 57.58 53.50 55.28 55.28 6,184,400
Feb 9, 2024 53.10 53.84 50.53 53.13 53.13 6,847,300
Feb 8, 2024 48.32 52.56 47.54 52.39 52.39 8,154,100
Feb 7, 2024 48.71 48.93 46.38 48.09 48.09 6,337,500
Feb 6, 2024 44.46 48.26 43.87 48.19 48.19 9,973,500
Feb 5, 2024 42.16 43.99 41.75 43.80 43.80 4,466,600
Feb 2, 2024 40.91 44.44 40.44 43.45 43.45 4,778,500
Feb 1, 2024 43.48 44.16 40.21 42.53 42.53 5,970,200
Jan 31, 2024 43.49 46.69 42.76 43.06 43.06 5,891,500
Jan 30, 2024 44.25 45.50 43.75 44.14 44.14 3,483,800
Jan 29, 2024 41.90 45.06 41.30 44.92 44.92 5,619,100
Jan 26, 2024 41.72 42.77 40.62 41.80 41.80 4,432,100
Jan 25, 2024 42.61 43.20 40.85 41.00 41.00 5,052,100
Jan 24, 2024 47.06 47.16 42.02 42.03 42.03 4,715,700
Jan 23, 2024 49.11 49.22 45.17 45.54 45.54 6,064,100
Jan 22, 2024 46.31 50.20 46.30 48.35 48.35 9,056,900
Jan 19, 2024 43.10 45.43 41.91 44.92 44.92 6,983,300
Jan 18, 2024 43.00 43.17 41.62 42.84 42.84 4,603,500
Jan 17, 2024 40.75 42.31 40.70 42.21 42.21 3,834,100
Jan 16, 2024 41.65 43.20 41.21 42.29 42.29 4,411,500
Jan 12, 2024 45.66 46.73 42.71 42.78 42.78 5,220,400
Jan 11, 2024 45.75 46.70 43.29 46.04 46.04 6,109,800
Jan 10, 2024 46.73 47.28 44.64 46.74 46.74 5,443,900
Jan 9, 2024 47.01 48.74 46.35 47.16 47.16 4,589,700
Jan 8, 2024 46.74 49.03 46.31 48.33 48.33 4,673,100
Jan 5, 2024 45.17 48.37 44.50 46.87 46.87 5,447,800
Jan 4, 2024 46.20 47.47 45.23 46.59 46.59 5,285,900
Jan 3, 2024 46.50 47.98 45.60 46.69 46.69 6,605,000
Jan 2, 2024 51.61 51.62 48.11 48.87 48.87 7,625,400
Dec 29, 2023 54.66 55.46 52.44 52.94 52.94 5,932,200
Dec 28, 2023 53.53 56.60 53.25 54.91 54.91 7,229,300
Dec 27, 2023 54.20 55.74 52.15 54.39 54.39 8,053,400
Dec 26, 2023 55.64 55.90 52.12 53.56 53.56 10,228,300
Dec 22, 2023 59.12 60.49 54.73 54.74 54.74 12,756,800
Dec 21, 2023 58.65 59.63 55.76 58.21 58.21 10,835,000
Dec 20, 2023 59.11 62.59 55.42 55.45 55.45 17,349,300
Dec 19, 2023 58.17 61.61 57.51 59.80 59.80 18,958,900
Dec 18, 2023 51.00 55.87 49.90 55.68 55.68 13,679,900
Dec 15, 2023 50.99 52.68 49.56 51.40 51.40 12,093,500
Dec 14, 2023 45.61 54.35 45.61 50.62 50.62 23,785,300
Dec 13, 2023 39.60 45.45 38.41 45.07 45.07 13,409,900
Dec 12, 2023 40.44 41.96 37.47 39.50 39.50 10,358,800
Dec 11, 2023 39.94 40.98 38.61 39.83 39.83 7,254,200
Dec 8, 2023 37.88 41.34 37.67 40.26 40.26 13,273,100
Dec 7, 2023 37.19 38.66 36.53 37.90 37.90 5,669,000
Dec 6, 2023 39.66 40.45 36.70 37.38 37.38 8,046,500
Dec 5, 2023 38.76 40.39 37.34 38.76 38.76 9,545,300
Dec 4, 2023 38.36 42.12 37.52 40.07 40.07 22,337,500
Dec 1, 2023 31.02 35.98 29.84 35.20 35.20 12,059,800
Nov 30, 2023 32.52 32.55 30.92 31.32 31.32 5,749,800
Nov 29, 2023 32.67 35.72 31.96 32.01 32.01 9,913,800
Nov 28, 2023 30.74 31.78 29.91 31.62 31.62 5,384,000
Nov 27, 2023 31.19 31.92 30.31 30.93 30.93 4,891,300
Nov 24, 2023 31.22 31.74 30.43 31.41 31.41 2,032,900
Nov 22, 2023 31.64 32.00 30.94 31.35 31.35 4,263,600
Nov 21, 2023 32.11 32.99 30.60 31.18 31.18 6,410,500
Nov 20, 2023 32.30 33.70 31.95 33.12 33.12 6,292,500
Nov 17, 2023 31.98 32.79 31.06 32.03 32.03 6,077,800
Nov 16, 2023 33.32 33.69 31.02 32.36 32.36 11,617,000
Nov 15, 2023 33.60 36.47 33.02 34.16 34.16 12,827,400
Nov 14, 2023 31.38 34.04 30.82 33.21 33.21 13,762,900
Nov 13, 2023 28.89 29.65 27.75 28.64 28.64 5,153,900
Nov 10, 2023 30.70 30.72 28.06 29.19 29.19 6,685,900
Nov 9, 2023 34.40 34.54 29.89 30.44 30.44 8,497,800
Nov 8, 2023 34.00 34.87 33.01 33.99 33.99 8,093,900
Nov 7, 2023 33.03 34.48 31.45 34.17 34.17 8,786,500
Nov 6, 2023 32.99 33.65 31.04 33.23 33.23 9,537,100
Nov 3, 2023 28.70 35.00 28.29 32.28 32.28 20,079,600
Nov 2, 2023 28.33 30.58 28.11 29.92 29.92 13,893,200
Nov 1, 2023 26.51 26.54 25.09 25.99 25.99 9,312,700
Oct 31, 2023 27.80 27.83 26.91 27.00 27.00 4,757,300
Oct 30, 2023 28.97 29.01 27.42 27.52 27.52 5,084,500
Oct 27, 2023 29.63 29.83 27.87 28.58 28.58 6,301,000
Oct 26, 2023 29.40 30.40 28.61 29.10 29.10 5,904,400
Oct 25, 2023 31.27 31.32 29.02 29.47 29.47 5,648,200
Oct 24, 2023 31.99 33.38 31.35 31.68 31.68 5,498,300
Oct 23, 2023 30.50 32.65 29.90 31.75 31.75 5,117,400
Oct 20, 2023 31.45 32.09 30.78 31.07 31.07 5,178,200
Oct 19, 2023 32.49 33.19 31.32 31.59 31.59 5,211,300
Oct 18, 2023 33.77 34.21 31.68 32.46 32.46 5,318,700
Oct 17, 2023 33.99 35.55 33.75 34.49 34.49 4,922,100
Oct 16, 2023 34.12 35.17 32.69 34.61 34.61 4,885,300
Oct 13, 2023 34.01 35.07 33.22 33.87 33.87 5,997,400
Oct 12, 2023 36.23 36.54 32.92 33.87 33.87 11,594,000
Oct 11, 2023 39.46 39.98 36.92 37.87 37.87 6,097,200
Oct 10, 2023 39.21 41.01 38.25 39.04 39.04 8,039,200
Oct 9, 2023 36.76 39.22 36.27 38.87 38.87 5,800,100
Oct 6, 2023 34.87 38.28 34.54 37.65 37.65 7,007,900
Oct 5, 2023 37.47 37.84 34.71 35.74 35.74 8,289,300
Oct 4, 2023 38.48 38.94 37.07 37.63 37.63 5,479,800
Oct 3, 2023 38.70 39.42 36.67 38.21 38.21 7,310,500
Oct 2, 2023 41.50 42.41 38.32 39.25 39.25 7,321,500
Sep 29, 2023 42.49 42.84 40.94 41.98 41.98 7,894,200
Sep 28, 2023 38.31 41.72 38.26 41.24 41.24 7,386,500
Sep 27, 2023 40.33 41.78 39.89 40.83 40.83 7,217,700
Sep 26, 2023 39.30 40.80 38.73 39.53 39.53 6,880,400
Sep 25, 2023 41.28 42.65 39.78 40.25 40.25 7,134,000
Sep 22, 2023 43.88 45.37 41.97 41.99 41.99 7,872,900
Sep 21, 2023 43.88 44.50 41.90 42.90 42.90 7,293,400
Sep 20, 2023 47.88 49.14 43.62 43.71 43.71 9,398,500
Sep 19, 2023 52.28 53.07 46.01 47.50 47.50 13,385,800
Sep 18, 2023 52.66 55.14 50.70 51.95 51.95 12,129,500
Sep 15, 2023 55.56 56.40 51.12 52.20 52.20 18,058,700
Sep 14, 2023 49.47 56.80 49.44 55.86 55.86 24,359,000
Sep 13, 2023 50.09 51.13 48.33 49.23 49.23 7,451,200
Sep 12, 2023 49.95 53.77 49.40 50.80 50.80 12,242,800
Sep 11, 2023 47.33 51.69 46.89 50.81 50.81 9,788,600
Sep 8, 2023 47.48 48.14 46.02 46.96 46.96 5,945,600
Sep 7, 2023 49.28 49.28 47.02 47.63 47.63 6,160,700
Sep 6, 2023 49.48 51.68 48.88 50.51 50.51 7,281,400
Sep 5, 2023 49.84 51.06 48.47 49.84 49.84 8,819,500
Sep 1, 2023 50.56 52.62 49.68 50.85 50.85 10,606,200
Aug 31, 2023 49.88 51.44 48.08 50.35 50.35 10,797,100
Aug 30, 2023 47.57 51.07 46.25 49.71 49.71 12,882,500
Aug 29, 2023 44.47 47.87 43.58 47.40 47.40 10,399,700
Aug 28, 2023 41.79 45.73 41.30 45.37 45.37 13,120,400
Aug 25, 2023 37.85 41.60 37.85 41.20 41.20 10,573,500
Aug 24, 2023 40.47 40.83 36.80 37.76 37.76 7,426,600
Aug 23, 2023 37.76 41.00 37.53 40.28 40.28 7,047,600
Aug 22, 2023 41.00 41.40 37.00 38.37 38.37 8,388,400
Aug 21, 2023 39.42 40.98 38.24 40.34 40.34 7,793,600
Aug 18, 2023 36.79 39.85 36.60 39.21 39.21 8,853,200
Aug 17, 2023 37.90 38.40 36.42 37.24 37.24 6,958,100
Aug 16, 2023 38.92 39.78 37.80 38.06 38.06 6,809,700
Aug 15, 2023 40.78 41.70 38.71 39.32 39.32 7,085,500
Aug 14, 2023 39.95 41.68 38.55 41.09 41.09 8,484,300
Aug 11, 2023 38.53 42.20 38.20 41.10 41.10 12,320,300
Aug 10, 2023 41.86 43.74 38.39 39.46 39.46 14,142,900
Aug 9, 2023 47.51 47.97 41.41 41.44 41.44 16,882,700
Aug 8, 2023 44.06 44.47 42.59 44.01 44.01 7,227,600
Aug 7, 2023 46.28 46.43 42.60 44.81 44.81 10,607,800
Aug 4, 2023 52.25 53.11 45.15 45.44 45.44 15,346,900
Aug 3, 2023 51.09 53.31 49.40 51.79 51.79 20,165,400
Aug 2, 2023 48.15 51.88 46.65 51.85 51.85 26,691,700
Aug 1, 2023 44.66 49.80 44.00 49.11 49.11 19,301,300
Jul 31, 2023 42.99 46.30 42.53 45.95 45.95 14,925,100
Jul 28, 2023 42.54 45.60 40.87 44.02 44.02 23,758,500
Jul 27, 2023 43.65 44.34 39.70 40.46 40.46 16,844,400
Jul 26, 2023 44.50 45.58 42.60 43.75 43.75 17,293,400
Jul 25, 2023 46.35 48.40 43.91 44.11 44.11 20,681,400
Jul 24, 2023 45.80 47.73 43.01 46.24 46.24 22,073,600
Jul 21, 2023 47.14 49.25 43.64 45.62 45.62 29,733,800
Jul 20, 2023 53.37 57.19 45.10 46.73 46.73 46,125,500
Jul 19, 2023 53.99 56.92 47.10 55.80 55.80 119,949,000
Jul 18, 2023 36.60 42.27 36.32 39.80 39.80 38,800,400
Jul 17, 2023 37.77 39.90 36.19 36.53 36.53 21,073,700
Jul 14, 2023 36.89 41.28 35.57 37.70 37.70 29,171,900
Jul 13, 2023 35.67 39.43 34.60 37.68 37.68 45,335,300
Jul 12, 2023 37.39 44.64 35.59 38.89 38.89 72,824,900
Jul 11, 2023 34.41 37.58 32.82 35.57 35.57 42,291,200
Jul 10, 2023 29.36 34.59 28.12 34.27 34.27 48,778,100
Jul 7, 2023 24.85 29.81 24.68 29.45 29.45 29,286,100
Jul 6, 2023 25.30 25.68 23.43 24.32 24.32 13,141,400
Jul 5, 2023 26.49 26.82 24.45 25.85 25.85 13,080,500
Jul 3, 2023 25.90 26.35 25.20 25.80 25.80 7,548,200
Jun 30, 2023 26.78 27.45 25.15 25.92 25.92 19,331,600
Jun 29, 2023 29.01 29.13 24.66 25.74 25.74 28,143,000
Jun 28, 2023 23.72 28.40 23.66 28.03 28.03 34,977,700
Jun 27, 2023 21.85 24.51 21.15 24.30 24.30 19,206,800
Jun 26, 2023 21.64 22.33 20.60 20.91 20.91 12,252,700
Jun 23, 2023 24.99 25.87 21.40 21.41 21.41 29,560,100
Jun 22, 2023 23.79 25.97 23.07 25.54 25.54 20,433,200
Jun 21, 2023 23.74 25.23 22.61 24.17 24.17 19,327,200
Jun 20, 2023 24.93 26.86 23.11 23.52 23.52 23,423,900
Jun 16, 2023 27.25 28.52 24.43 25.32 25.32 34,766,900
Jun 15, 2023 22.73 27.54 22.22 26.38 26.38 44,798,300
Jun 14, 2023 23.08 24.60 22.52 23.40 23.40 27,648,300
Jun 13, 2023 22.12 24.18 21.07 23.51 23.51 40,972,000
Jun 12, 2023 18.50 21.97 18.46 21.26 21.26 52,898,200
Jun 9, 2023 25.49 27.33 18.70 19.07 19.07 99,623,100
Jun 8, 2023 18.82 26.09 17.63 24.23 24.23 175,781,000
Jun 7, 2023 15.31 16.48 15.05 15.53 15.53 22,191,000
Jun 6, 2023 14.75 15.25 14.32 14.78 14.78 16,494,000
Jun 5, 2023 15.80 16.45 14.89 15.00 15.00 14,255,800
Jun 2, 2023 14.98 16.23 14.53 15.68 15.68 31,105,000
Jun 1, 2023 13.80 16.93 13.16 15.80 15.80 49,998,300
May 31, 2023 13.21 13.25 12.06 12.92 12.92 17,723,500
May 30, 2023 12.41 14.07 12.23 13.72 13.72 30,834,500
May 26, 2023 10.89 11.97 10.70 11.74 11.74 13,353,500
May 25, 2023 12.10 12.10 10.68 10.94 10.94 13,035,700
May 24, 2023 11.76 12.03 10.88 11.53 11.53 14,133,900
May 23, 2023 11.58 13.13 11.42 11.91 11.91 26,086,000
May 22, 2023 10.77 11.74 10.34 11.47 11.47 13,226,900
May 19, 2023 11.90 12.41 10.27 10.74 10.74 15,787,000
May 18, 2023 11.66 12.65 11.55 11.96 11.96 15,801,200
May 17, 2023 10.80 11.86 10.20 11.80 11.80 14,589,200
May 16, 2023 11.41 11.49 10.60 10.60 10.60 9,730,700
May 15, 2023 10.43 11.60 10.16 11.58 11.58 13,661,100
May 12, 2023 11.87 11.87 10.23 10.50 10.50 16,624,500
May 11, 2023 12.99 13.25 11.64 11.96 11.96 23,912,300
May 10, 2023 12.15 13.70 11.83 13.15 13.15 41,742,200
May 9, 2023 10.84 13.28 10.65 11.85 11.85 56,630,200
May 8, 2023 9.11 11.70 8.86 11.30 11.30 51,247,700
May 5, 2023 10.03 11.19 8.76 8.96 8.96 79,284,500
May 4, 2023 7.10 7.43 6.92 7.20 7.20 17,286,200
May 3, 2023 7.12 7.51 7.01 7.07 7.07 7,313,900
May 2, 2023 6.79 7.34 6.70 7.22 7.22 10,817,800
May 1, 2023 7.29 7.50 6.70 6.93 6.93 10,415,000
Apr 28, 2023 7.22 7.46 6.86 6.94 6.94 8,230,100
Apr 27, 2023 7.56 7.63 7.23 7.34 7.34 7,309,100

Related Tickers

CZOO Cazoo Group Ltd
11.89
+8.58%
 
KMX CarMax, Inc.
69.59
+0.53%
 
VRM Vroom, Inc.
11.41
-0.61%
 
AN AutoNation, Inc.
169.88
+5.92%
 
LAD Lithia Motors, Inc.
262.72
+1.94%
 
UCAR U Power Limited
5.12
-3.21%
 
GPI Group 1 Automotive, Inc.
300.35
-0.04%
 
CWH Camping World Holdings, Inc.
21.45
+1.90%
 
SDAWW SunCar Technology Group Inc.
0.2500
-8.09%
 
DRVN Driven Brands Holdings Inc.
14.39
-0.28%