NYSE - Nasdaq Real Time Price USD

Carvana Co. (CVNA)

Compare
260.42 +5.45 (+2.14%)
At close: November 29 at 1:00 PM EST
259.89 -0.53 (-0.20%)
Pre-Market: 7:35 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 258.14 262.00 257.06 260.42 260.42 1,441,300
Nov 27, 2024 256.08 256.73 247.50 254.97 254.97 1,765,700
Nov 26, 2024 258.21 260.82 254.60 256.00 256.00 1,772,300
Nov 25, 2024 265.02 268.34 257.92 260.80 260.80 9,523,400
Nov 22, 2024 249.02 263.61 249.02 259.36 259.36 3,881,500
Nov 21, 2024 244.40 249.71 243.51 248.38 248.38 1,525,300
Nov 20, 2024 249.50 254.00 243.76 244.50 244.50 1,798,900
Nov 19, 2024 240.51 250.65 240.00 249.43 249.43 1,756,700
Nov 18, 2024 242.18 247.13 240.95 244.69 244.69 1,622,900
Nov 15, 2024 237.88 242.70 235.20 241.00 241.00 1,986,200
Nov 14, 2024 242.22 245.24 239.25 240.44 240.44 1,798,100
Nov 13, 2024 249.30 249.30 237.64 239.98 239.98 1,928,600
Nov 12, 2024 247.00 250.56 243.29 246.75 246.75 1,930,900
Nov 11, 2024 248.00 254.84 246.85 250.06 250.06 2,455,800
Nov 8, 2024 241.23 245.93 239.19 244.35 244.35 1,951,500
Nov 7, 2024 239.23 244.84 238.46 241.43 241.43 2,348,300
Nov 6, 2024 245.00 245.00 233.66 238.93 238.93 2,997,500
Nov 5, 2024 231.00 236.36 229.07 235.68 235.68 2,480,700
Nov 4, 2024 226.49 229.18 219.71 226.08 226.08 3,892,700
Nov 1, 2024 247.31 248.50 228.05 229.08 229.08 5,858,800
Oct 31, 2024 238.20 259.39 233.28 247.31 247.31 13,491,200
Oct 30, 2024 210.38 213.98 207.20 207.31 207.31 5,774,000
Oct 29, 2024 204.58 209.24 202.70 208.74 208.74 2,385,800
Oct 28, 2024 205.40 208.30 204.15 205.02 205.02 2,782,100
Oct 25, 2024 200.00 203.72 197.57 202.53 202.53 2,535,300
Oct 24, 2024 198.90 203.24 196.33 200.22 200.22 2,934,400
Oct 23, 2024 197.77 200.50 194.14 197.34 197.34 2,529,300
Oct 22, 2024 190.42 198.09 189.50 197.35 197.35 2,752,700
Oct 21, 2024 191.20 193.49 188.88 191.49 191.49 1,569,200
Oct 18, 2024 191.17 193.84 188.29 191.31 191.31 1,923,000
Oct 17, 2024 194.00 196.36 189.79 191.92 191.92 1,836,200
Oct 16, 2024 192.88 195.17 189.51 193.40 193.40 1,783,800
Oct 15, 2024 189.00 194.57 188.67 192.02 192.02 3,619,200
Oct 14, 2024 193.58 194.17 187.77 189.09 189.09 2,183,100
Oct 11, 2024 189.28 194.75 188.75 192.25 192.25 1,875,700
Oct 10, 2024 188.75 193.18 187.73 191.57 191.57 2,063,100
Oct 9, 2024 193.24 193.49 188.40 190.07 190.07 2,588,700
Oct 8, 2024 182.13 191.00 181.79 190.99 190.99 4,419,700
Oct 7, 2024 179.00 183.41 177.65 179.73 179.73 2,344,200
Oct 4, 2024 179.80 182.84 176.61 180.17 180.17 2,272,400
Oct 3, 2024 175.88 179.93 174.03 176.64 176.64 1,761,700
Oct 2, 2024 173.81 177.61 171.82 176.95 176.95 1,984,100
Oct 1, 2024 174.31 178.40 172.10 175.80 175.80 3,495,700
Sep 30, 2024 167.90 175.00 165.99 174.11 174.11 2,600,900
Sep 27, 2024 171.12 172.83 168.10 169.78 169.78 1,669,800
Sep 26, 2024 169.32 171.37 165.91 171.21 171.21 2,740,900
Sep 25, 2024 171.76 173.45 168.72 169.65 169.65 2,353,500
Sep 24, 2024 172.89 173.87 169.09 172.70 172.70 3,443,300
Sep 23, 2024 170.50 176.20 167.12 175.15 175.15 4,060,600
Sep 20, 2024 169.61 176.33 167.80 173.85 173.85 5,397,600
Sep 19, 2024 167.25 171.67 165.11 170.74 170.74 5,173,500
Sep 18, 2024 157.35 167.75 157.26 161.63 161.63 6,371,300
Sep 17, 2024 154.97 158.30 151.60 156.58 156.58 3,189,900
Sep 16, 2024 143.15 153.56 143.03 152.90 152.90 5,656,000
Sep 13, 2024 141.79 144.44 140.23 141.90 141.90 1,789,800
Sep 12, 2024 137.12 141.53 133.57 140.52 140.52 3,443,700
Sep 11, 2024 129.42 133.89 126.59 133.54 133.54 3,025,000
Sep 10, 2024 134.97 135.39 124.39 130.72 130.72 4,858,900
Sep 9, 2024 137.34 138.40 133.80 135.48 135.48 2,699,300
Sep 6, 2024 141.50 142.91 132.12 133.41 133.41 2,692,100
Sep 5, 2024 144.18 145.25 139.14 141.14 141.14 2,157,700
Sep 4, 2024 145.00 147.95 142.70 144.74 144.74 1,710,300
Sep 3, 2024 148.80 149.85 142.87 144.52 144.52 2,424,000
Aug 30, 2024 152.30 152.33 146.87 150.62 150.62 2,325,900
Aug 29, 2024 156.00 156.71 149.00 150.08 150.08 2,114,500
Aug 28, 2024 157.72 158.95 152.84 154.31 154.31 2,017,800
Aug 27, 2024 156.65 159.59 154.35 158.74 158.74 1,705,700
Aug 26, 2024 158.43 158.50 154.50 157.99 157.99 2,265,200
Aug 23, 2024 154.54 159.85 151.52 159.78 159.78 3,156,600
Aug 22, 2024 155.58 159.17 151.97 153.02 153.02 2,899,800
Aug 21, 2024 154.97 157.62 154.05 156.77 156.77 1,948,200
Aug 20, 2024 156.41 156.80 151.13 154.18 154.18 1,843,700
Aug 19, 2024 155.95 156.47 152.24 155.75 155.75 2,313,200
Aug 16, 2024 149.36 156.18 148.69 155.93 155.93 3,717,700
Aug 15, 2024 146.38 152.87 142.63 151.56 151.56 4,139,300
Aug 14, 2024 144.52 147.31 141.67 142.00 142.00 3,259,600
Aug 13, 2024 135.93 146.49 135.51 146.49 146.49 5,010,300
Aug 12, 2024 136.05 136.66 132.35 133.48 133.48 2,063,700
Aug 9, 2024 133.90 138.15 130.85 135.92 135.92 2,473,100
Aug 8, 2024 130.48 134.88 129.00 133.41 133.41 3,313,300
Aug 7, 2024 140.59 140.59 127.86 128.64 128.64 4,088,600
Aug 6, 2024 138.01 141.02 131.72 138.95 138.95 3,706,200
Aug 5, 2024 119.25 138.55 118.50 135.34 135.34 6,137,900
Aug 2, 2024 139.81 142.85 134.63 137.20 137.20 5,965,800
Aug 1, 2024 147.34 154.00 138.78 146.52 146.52 14,478,000
Jul 31, 2024 131.40 137.92 128.80 133.23 133.23 8,227,000
Jul 30, 2024 128.00 133.63 123.04 126.78 126.78 4,240,600
Jul 29, 2024 133.92 136.23 124.75 127.61 127.61 4,579,100
Jul 26, 2024 127.50 136.45 127.50 132.85 132.85 4,201,700
Jul 25, 2024 123.71 131.88 122.14 124.10 124.10 3,450,100
Jul 24, 2024 125.78 128.10 122.87 123.42 123.42 2,591,700
Jul 23, 2024 127.10 130.60 124.11 129.11 129.11 2,593,400
Jul 22, 2024 133.42 135.26 127.21 128.89 128.89 3,395,600
Jul 19, 2024 129.70 136.13 128.79 130.06 130.06 5,631,200
Jul 18, 2024 135.29 137.41 128.21 129.18 129.18 3,768,600
Jul 17, 2024 139.43 142.88 132.12 133.75 133.75 5,102,000
Jul 16, 2024 142.90 147.25 140.68 145.03 145.03 4,346,700
Jul 15, 2024 137.22 144.29 136.75 142.09 142.09 4,480,700
Jul 12, 2024 131.23 140.91 130.32 136.24 136.24 6,886,900
Jul 11, 2024 133.21 136.07 127.70 129.93 129.93 3,444,000
Jul 10, 2024 131.50 136.55 126.61 130.97 130.97 7,472,100
Jul 9, 2024 122.30 125.87 120.76 125.70 125.70 2,803,100
Jul 8, 2024 129.06 129.99 120.05 122.32 122.32 3,725,800
Jul 5, 2024 126.95 128.46 124.02 128.05 128.05 2,494,300
Jul 3, 2024 127.10 129.08 125.60 127.84 127.84 1,567,500
Jul 2, 2024 125.00 128.36 121.47 127.53 127.53 3,195,600
Jul 1, 2024 128.99 129.49 121.01 124.35 124.35 4,317,700
Jun 28, 2024 133.43 136.92 124.11 128.72 128.72 19,539,400
Jun 27, 2024 126.97 134.68 124.18 132.88 132.88 5,690,500
Jun 26, 2024 126.55 131.41 124.12 126.60 126.60 5,121,100
Jun 25, 2024 118.45 129.41 116.85 128.58 128.58 6,414,400
Jun 24, 2024 113.09 120.84 111.55 119.50 119.50 4,452,500
Jun 21, 2024 109.85 112.99 107.75 112.99 112.99 4,408,200
Jun 20, 2024 109.99 113.43 106.32 109.85 109.85 3,087,400
Jun 18, 2024 107.80 111.75 107.55 110.78 110.78 2,709,700
Jun 17, 2024 101.91 109.75 100.05 108.94 108.94 3,423,900
Jun 14, 2024 105.55 105.55 101.28 103.06 103.06 2,772,500
Jun 13, 2024 111.01 111.01 105.27 106.74 106.74 4,370,900
Jun 12, 2024 107.99 115.00 107.01 111.07 111.07 7,976,400
Jun 11, 2024 105.86 106.57 101.14 104.12 104.12 3,571,500
Jun 10, 2024 106.55 110.66 105.56 108.05 108.05 4,357,800
Jun 7, 2024 103.20 110.94 102.61 106.56 106.56 5,491,300
Jun 6, 2024 107.73 109.89 103.27 104.67 104.67 4,948,000
Jun 5, 2024 101.50 105.19 100.60 103.04 103.04 3,482,700
Jun 4, 2024 98.80 101.49 97.92 101.10 101.10 3,115,500
Jun 3, 2024 103.28 104.00 97.55 98.96 98.96 2,398,100
May 31, 2024 103.04 103.30 98.07 99.98 99.98 3,733,700
May 30, 2024 105.49 107.67 101.68 102.39 102.39 3,168,400
May 29, 2024 103.00 107.27 101.54 105.05 105.05 2,762,600
May 28, 2024 110.75 111.01 103.31 104.59 104.59 3,399,900
May 24, 2024 111.91 112.79 108.57 109.15 109.15 2,446,500
May 23, 2024 116.00 116.65 108.66 109.91 109.91 3,252,400
May 22, 2024 115.98 118.43 114.42 115.72 115.72 2,441,300
May 21, 2024 116.67 117.71 113.68 115.03 115.03 2,195,300
May 20, 2024 116.40 120.92 114.88 117.50 117.50 2,547,900
May 17, 2024 117.83 118.93 115.48 117.50 117.50 2,737,300
May 16, 2024 120.36 123.44 117.29 117.93 117.93 3,535,900
May 15, 2024 123.12 123.51 117.74 121.07 121.07 3,780,100
May 14, 2024 121.54 124.62 118.37 120.95 120.95 4,131,800
May 13, 2024 119.60 122.93 116.64 116.90 116.90 4,543,100
May 10, 2024 119.80 120.06 115.26 117.00 117.00 3,012,100
May 9, 2024 115.25 121.22 112.70 120.41 120.41 3,317,600
May 8, 2024 114.91 116.40 112.62 114.42 114.42 3,655,500
May 7, 2024 122.60 124.27 116.40 116.66 116.66 5,116,800
May 6, 2024 124.30 129.00 122.64 122.97 122.97 7,062,200
May 3, 2024 119.20 124.20 115.79 121.67 121.67 8,528,400
May 2, 2024 119.95 122.30 111.45 116.50 116.50 24,220,800
May 1, 2024 82.58 91.12 82.00 87.09 87.09 13,661,600
Apr 30, 2024 82.00 83.63 80.07 82.92 82.92 3,920,400
Apr 29, 2024 85.76 88.48 83.35 83.76 83.76 4,840,900
Apr 26, 2024 77.95 84.51 77.00 84.31 84.31 4,904,600
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

Related Tickers

KMX CarMax, Inc.
83.97
-0.73%
 
VRM Vroom, Inc.
5.13
-3.21%
 
AN AutoNation, Inc.
178.89
-0.18%
 
LAD Lithia Motors, Inc.
386.90
+0.19%
 
KXIN Kaixin Holdings
1.9600
-1.01%
 
UXIN Uxin Limited
4.0200
-5.85%
 
CARG CarGurus, Inc.
37.82
+0.48%
 
ACVA ACV Auctions Inc.
22.62
-0.40%
 
GPI Group 1 Automotive, Inc.
425.80
-0.46%
 
CARS Cars.com Inc.
19.87
+0.86%