Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Carvana Co. (CVNA)

Compare
Time to buy CVNA?
209.08
+4.67
+(2.28%)
At close: March 31 at 4:00:02 PM EDT
209.08
0.00
(0.00%)
Pre-Market: 4:18:34 AM EDT
Time to buy CVNA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025197.65213.77193.50209.08209.084,840,400
Mar 28, 2025203.53205.68196.09204.41204.412,716,300
Mar 27, 2025202.22211.99195.65203.95203.955,002,100
Mar 26, 2025221.28222.66201.84204.87204.874,382,400
Mar 25, 2025221.72225.80214.22221.66221.667,071,900
Mar 24, 2025200.29215.25199.00213.63213.635,091,100
Mar 21, 2025180.00194.58177.78190.95190.956,170,600
Mar 20, 2025180.46196.63177.00185.42185.428,333,300
Mar 19, 2025167.81179.76161.64176.09176.095,733,400
Mar 18, 2025183.54186.46165.55166.52166.525,400,800
Mar 17, 2025178.90189.59178.55186.50186.503,269,900
Mar 14, 2025173.97181.85172.00181.18181.185,690,600
Mar 13, 2025177.70178.25163.61166.67166.675,156,000
Mar 12, 2025183.25190.71174.90179.29179.294,396,100
Mar 11, 2025171.72176.50166.76172.22172.225,079,700
Mar 10, 2025179.97183.63166.25171.61171.617,095,700
Mar 7, 2025186.21192.00171.05188.47188.478,350,500
Mar 6, 2025207.11211.53186.54186.85186.856,288,600
Mar 5, 2025215.57216.65206.47215.89215.893,255,700
Mar 4, 2025211.29222.75196.00215.09215.096,891,800
Mar 3, 2025234.50237.87217.94219.45219.454,200,700
Feb 28, 2025223.38233.84221.40233.10233.103,070,700
Feb 27, 2025233.18237.99222.84223.21223.213,021,500
Feb 26, 2025226.37236.19226.37232.63232.634,030,500
Feb 25, 2025218.50225.55212.33221.68221.685,146,100
Feb 24, 2025222.75225.67207.85215.65215.655,810,000
Feb 21, 2025247.09247.89223.01223.30223.306,863,200
Feb 20, 2025264.89267.65234.24247.72247.7213,149,200
Feb 19, 2025283.00292.84280.20281.82281.827,752,000
Feb 18, 2025287.00291.27282.81284.53284.532,966,900
Feb 14, 2025273.50286.38272.98285.33285.333,945,800
Feb 13, 2025268.26273.37264.23272.40272.401,703,200
Feb 12, 2025265.00270.61260.80267.93267.932,134,900
Feb 11, 2025268.55272.96265.82271.15271.151,695,700
Feb 10, 2025264.40270.18258.00267.81267.812,439,700
Feb 7, 2025261.99265.09259.58264.07264.071,692,800
Feb 6, 2025259.10263.21254.89263.17263.171,917,100
Feb 5, 2025257.66259.00253.60255.98255.981,407,000
Feb 4, 2025251.64259.54251.54257.65257.652,484,900
Feb 3, 2025240.96253.71240.96251.63251.632,431,900
Jan 31, 2025250.03255.99246.15247.48247.483,450,500
Jan 30, 2025248.63252.64242.30243.94243.942,207,500
Jan 29, 2025245.01246.75241.26245.46245.461,157,400
Jan 28, 2025240.08246.00232.96244.85244.851,814,600
Jan 27, 2025234.87248.50234.03242.15242.151,677,100
Jan 24, 2025242.90244.56239.20240.47240.471,622,000
Jan 23, 2025232.52243.48230.90243.12243.121,997,500
Jan 22, 2025238.87243.61233.94234.05234.052,226,500
Jan 21, 2025233.33236.09228.38232.32232.321,853,700
Jan 17, 2025231.68233.60225.17230.49230.493,109,000
Jan 16, 2025218.23238.00216.91231.92231.928,036,300
Jan 15, 2025202.31214.04199.01214.04214.044,520,000
Jan 14, 2025197.30199.27191.66195.19195.192,367,800
Jan 13, 2025189.18194.60188.55194.51194.512,926,900
Jan 10, 2025193.00194.04186.46193.06193.063,186,600
Jan 8, 2025203.45203.45192.53197.00197.004,483,700
Jan 7, 2025199.63207.08194.79198.35198.359,119,700
Jan 6, 2025187.96193.28179.79188.85188.859,373,200
Jan 3, 2025188.20197.50175.42177.16177.1611,686,600
Jan 2, 2025200.71212.89186.86199.56199.569,449,400
Dec 31, 2024210.02210.96199.05203.36203.363,294,500
Dec 30, 2024210.82212.51204.30210.55210.552,650,200
Dec 27, 2024219.23220.60211.71215.09215.092,264,900
Dec 26, 2024223.15226.68220.70224.06224.061,332,700
Dec 24, 2024223.35225.89222.00223.89223.89870,300
Dec 23, 2024224.00225.88217.98222.60222.602,064,800
Dec 20, 2024221.99225.09218.45224.46224.464,877,100
Dec 19, 2024241.75245.32221.89222.98222.984,466,000
Dec 18, 2024254.00257.00232.22233.02233.023,640,300
Dec 17, 2024254.25256.55250.75253.70253.702,202,500
Dec 16, 2024248.09258.49248.04255.76255.762,917,700
Dec 13, 2024247.95249.42243.48248.25248.251,233,200
Dec 12, 2024249.15251.24246.72247.77247.771,685,100
Dec 11, 2024239.00251.79237.70250.95250.952,849,400
Dec 10, 2024241.35246.78234.41236.52236.522,972,400
Dec 9, 2024254.00257.00243.85244.03244.032,424,200
Dec 6, 2024257.99258.25246.68251.21251.212,730,700
Dec 5, 2024258.65262.60255.21255.73255.731,549,500
Dec 4, 2024256.10260.25252.40260.13260.131,708,900
Dec 3, 2024253.00256.91251.01255.76255.761,653,200
Dec 2, 2024261.64261.76251.00254.94254.942,287,900
Nov 29, 2024258.14262.00257.06260.42260.421,441,300
Nov 27, 2024256.08256.73247.50254.97254.971,765,700
Nov 26, 2024258.21260.82254.60256.00256.001,772,300
Nov 25, 2024265.02268.34257.92260.80260.809,523,400
Nov 22, 2024249.02263.61249.02259.36259.363,881,500
Nov 21, 2024244.40249.71243.51248.38248.381,525,300
Nov 20, 2024249.50254.00243.76244.50244.501,798,900
Nov 19, 2024240.51250.65240.00249.43249.431,756,700
Nov 18, 2024242.18247.13240.95244.69244.691,622,900
Nov 15, 2024237.88242.70235.20241.00241.001,986,200
Nov 14, 2024242.22245.24239.25240.44240.441,798,100
Nov 13, 2024249.30249.30237.64239.98239.981,928,600
Nov 12, 2024247.00250.56243.29246.75246.751,930,900
Nov 11, 2024248.00254.84246.85250.06250.062,455,800
Nov 8, 2024241.23245.93239.19244.35244.351,951,500
Nov 7, 2024239.23244.84238.46241.43241.432,348,300
Nov 6, 2024245.00245.00233.66238.93238.932,997,500
Nov 5, 2024231.00236.36229.07235.68235.682,480,700
Nov 4, 2024226.49229.18219.71226.08226.083,892,700
Nov 1, 2024247.31248.50228.05229.08229.085,858,800
Oct 31, 2024238.20259.39233.28247.31247.3113,491,200
Oct 30, 2024210.38213.98207.20207.31207.315,774,000
Oct 29, 2024204.58209.24202.70208.74208.742,385,800
Oct 28, 2024205.40208.30204.15205.02205.022,782,100
Oct 25, 2024200.00203.72197.57202.53202.532,535,300
Oct 24, 2024198.90203.24196.33200.22200.222,934,400
Oct 23, 2024197.77200.50194.14197.34197.342,529,300
Oct 22, 2024190.42198.09189.50197.35197.352,752,700
Oct 21, 2024191.20193.49188.88191.49191.491,569,200
Oct 18, 2024191.17193.84188.29191.31191.311,923,000
Oct 17, 2024194.00196.36189.79191.92191.921,836,200
Oct 16, 2024192.88195.17189.51193.40193.401,783,800
Oct 15, 2024189.00194.57188.67192.02192.023,619,200
Oct 14, 2024193.58194.17187.77189.09189.092,183,100
Oct 11, 2024189.28194.75188.75192.25192.251,875,700
Oct 10, 2024188.75193.18187.73191.57191.572,063,100
Oct 9, 2024193.24193.49188.40190.07190.072,588,700
Oct 8, 2024182.13191.00181.79190.99190.994,419,700
Oct 7, 2024179.00183.41177.65179.73179.732,344,200
Oct 4, 2024179.80182.84176.61180.17180.172,272,400
Oct 3, 2024175.88179.93174.03176.64176.641,761,700
Oct 2, 2024173.81177.61171.82176.95176.951,984,100
Oct 1, 2024174.31178.40172.10175.80175.803,495,700
Sep 30, 2024167.90175.00165.99174.11174.112,600,900
Sep 27, 2024171.12172.83168.10169.78169.781,669,800
Sep 26, 2024169.32171.37165.91171.21171.212,740,900
Sep 25, 2024171.76173.45168.72169.65169.652,353,500
Sep 24, 2024172.89173.87169.09172.70172.703,443,300
Sep 23, 2024170.50176.20167.12175.15175.154,060,600
Sep 20, 2024169.61176.33167.80173.85173.855,397,600
Sep 19, 2024167.25171.67165.11170.74170.745,173,500
Sep 18, 2024157.35167.75157.26161.63161.636,371,300
Sep 17, 2024154.97158.30151.60156.58156.583,189,900
Sep 16, 2024143.15153.56143.03152.90152.905,656,000
Sep 13, 2024141.79144.44140.23141.90141.901,789,800
Sep 12, 2024137.12141.53133.57140.52140.523,443,700
Sep 11, 2024129.42133.89126.59133.54133.543,025,000
Sep 10, 2024134.97135.39124.39130.72130.724,858,900
Sep 9, 2024137.34138.40133.80135.48135.482,699,300
Sep 6, 2024141.50142.91132.12133.41133.412,692,100
Sep 5, 2024144.18145.25139.14141.14141.142,157,700
Sep 4, 2024145.00147.95142.70144.74144.741,710,300
Sep 3, 2024148.80149.85142.87144.52144.522,424,000
Aug 30, 2024152.30152.33146.87150.62150.622,325,900
Aug 29, 2024156.00156.71149.00150.08150.082,114,500
Aug 28, 2024157.72158.95152.84154.31154.312,017,800
Aug 27, 2024156.65159.59154.35158.74158.741,705,700
Aug 26, 2024158.43158.50154.50157.99157.992,265,200
Aug 23, 2024154.54159.85151.52159.78159.783,156,600
Aug 22, 2024155.58159.17151.97153.02153.022,899,800
Aug 21, 2024154.97157.62154.05156.77156.771,948,200
Aug 20, 2024156.41156.80151.13154.18154.181,843,700
Aug 19, 2024155.95156.47152.24155.75155.752,313,200
Aug 16, 2024149.36156.18148.69155.93155.933,717,700
Aug 15, 2024146.38152.87142.63151.56151.564,139,300
Aug 14, 2024144.52147.31141.67142.00142.003,259,600
Aug 13, 2024135.93146.49135.51146.49146.495,010,300
Aug 12, 2024136.05136.66132.35133.48133.482,063,700
Aug 9, 2024133.90138.15130.85135.92135.922,473,100
Aug 8, 2024130.48134.88129.00133.41133.413,313,300
Aug 7, 2024140.59140.59127.86128.64128.644,088,600
Aug 6, 2024138.01141.02131.72138.95138.953,706,200
Aug 5, 2024119.25138.55118.50135.34135.346,137,900
Aug 2, 2024139.81142.85134.63137.20137.205,965,800
Aug 1, 2024147.34154.00138.78146.52146.5214,478,000
Jul 31, 2024131.40137.92128.80133.23133.238,227,000
Jul 30, 2024128.00133.63123.04126.78126.784,240,600
Jul 29, 2024133.92136.23124.75127.61127.614,579,100
Jul 26, 2024127.50136.45127.50132.85132.854,201,700
Jul 25, 2024123.71131.88122.14124.10124.103,450,100
Jul 24, 2024125.78128.10122.87123.42123.422,591,700
Jul 23, 2024127.10130.60124.11129.11129.112,593,400
Jul 22, 2024133.42135.26127.21128.89128.893,395,600
Jul 19, 2024129.70136.13128.79130.06130.065,631,200
Jul 18, 2024135.29137.41128.21129.18129.183,768,600
Jul 17, 2024139.43142.88132.12133.75133.755,102,000
Jul 16, 2024142.90147.25140.68145.03145.034,346,700
Jul 15, 2024137.22144.29136.75142.09142.094,480,700
Jul 12, 2024131.23140.91130.32136.24136.246,886,900
Jul 11, 2024133.21136.07127.70129.93129.933,444,000
Jul 10, 2024131.50136.55126.61130.97130.977,472,100
Jul 9, 2024122.30125.87120.76125.70125.702,803,100
Jul 8, 2024129.06129.99120.05122.32122.323,725,800
Jul 5, 2024126.95128.46124.02128.05128.052,494,300
Jul 3, 2024127.10129.08125.60127.84127.841,567,500
Jul 2, 2024125.00128.36121.47127.53127.533,195,600
Jul 1, 2024128.99129.49121.01124.35124.354,317,700
Jun 28, 2024133.43136.92124.11128.72128.7219,539,400
Jun 27, 2024126.97134.68124.18132.88132.885,690,500
Jun 26, 2024126.55131.41124.12126.60126.605,121,100
Jun 25, 2024118.45129.41116.85128.58128.586,414,400
Jun 24, 2024113.09120.84111.55119.50119.504,452,500
Jun 21, 2024109.85112.99107.75112.99112.994,408,200
Jun 20, 2024109.99113.43106.32109.85109.853,087,400
Jun 18, 2024107.80111.75107.55110.78110.782,709,700
Jun 17, 2024101.91109.75100.05108.94108.943,423,900
Jun 14, 2024105.55105.55101.28103.06103.062,772,500
Jun 13, 2024111.01111.01105.27106.74106.744,370,900
Jun 12, 2024107.99115.00107.01111.07111.077,976,400
Jun 11, 2024105.86106.57101.14104.12104.123,571,500
Jun 10, 2024106.55110.66105.56108.05108.054,357,800
Jun 7, 2024103.20110.94102.61106.56106.565,491,300
Jun 6, 2024107.73109.89103.27104.67104.674,948,000
Jun 5, 2024101.50105.19100.60103.04103.043,482,700
Jun 4, 202498.80101.4997.92101.10101.103,115,500
Jun 3, 2024103.28104.0097.5598.9698.962,398,100
May 31, 2024103.04103.3098.0799.9899.983,733,700
May 30, 2024105.49107.67101.68102.39102.393,168,400
May 29, 2024103.00107.27101.54105.05105.052,762,600
May 28, 2024110.75111.01103.31104.59104.593,399,900
May 24, 2024111.91112.79108.57109.15109.152,446,500
May 23, 2024116.00116.65108.66109.91109.913,252,400
May 22, 2024115.98118.43114.42115.72115.722,441,300
May 21, 2024116.67117.71113.68115.03115.032,195,300
May 20, 2024116.40120.92114.88117.50117.502,547,900
May 17, 2024117.83118.93115.48117.50117.502,737,300
May 16, 2024120.36123.44117.29117.93117.933,535,900
May 15, 2024123.12123.51117.74121.07121.073,780,100
May 14, 2024121.54124.62118.37120.95120.954,131,800
May 13, 2024119.60122.93116.64116.90116.904,543,100
May 10, 2024119.80120.06115.26117.00117.003,012,100
May 9, 2024115.25121.22112.70120.41120.413,317,600
May 8, 2024114.91116.40112.62114.42114.423,655,500
May 7, 2024122.60124.27116.40116.66116.665,116,800
May 6, 2024124.30129.00122.64122.97122.977,062,200
May 3, 2024119.20124.20115.79121.67121.678,528,400
May 2, 2024119.95122.30111.45116.50116.5024,220,800
May 1, 202482.5891.1282.0087.0987.0913,661,600
Apr 30, 202482.0083.6380.0782.9282.923,920,400
Apr 29, 202485.7688.4883.3583.7683.764,840,900
Apr 26, 202477.9584.5177.0084.3184.314,904,600
Apr 25, 202471.5077.5371.3977.5077.503,304,600
Apr 24, 202476.0077.9874.8875.3575.352,869,900
Apr 23, 202472.7977.5372.0675.6275.624,327,000
Apr 22, 202472.4072.9967.6171.4471.444,105,300
Apr 19, 202469.5872.0769.4771.3671.363,357,200
Apr 18, 202471.7573.2569.2571.1571.154,732,300
Apr 17, 202472.2073.3967.9569.1669.163,542,900
Apr 16, 202468.9271.3468.3770.6470.644,602,800
Apr 15, 202474.7275.2069.1269.8369.835,893,100
Apr 12, 202478.6579.0974.2674.9974.994,133,900
Apr 11, 202479.9181.4876.9280.4480.444,827,300
Apr 10, 202480.0583.2878.6580.5280.523,588,300
Apr 9, 202483.8484.5580.4883.6883.682,622,900
Apr 8, 202485.7286.8682.6482.6782.672,049,600
Apr 5, 202481.3284.6080.9183.8483.842,173,200
Apr 4, 202484.0086.5782.0082.4482.443,733,400
Apr 3, 202481.5684.3180.8282.4082.402,133,300
Apr 2, 202484.3285.1681.4382.8782.873,088,700
Apr 1, 202487.5887.8285.0586.7986.792,210,000

Related Tickers

KMX CarMax, Inc.
77.92
+2.54%
 
AN AutoNation, Inc.
161.92
+1.79%
 
CARG CarGurus, Inc.
29.13
+1.08%
 
CARS Cars.com Inc.
11.27
-0.27%
 
VRM Vroom, Inc. Common Stock
29.40
+3.12%
 
LAD Lithia Motors, Inc.
293.54
+1.26%
 
CWH Camping World Holdings, Inc.
16.16
-1.40%
 
ACVA ACV Auctions Inc.
14.09
-0.28%
 
PAG Penske Automotive Group, Inc.
143.98
+1.89%
 
GPI Group 1 Automotive, Inc.
381.95
+1.59%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.