Carvana Co.CVNANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $463.50 | $472.73 | $457.92 | $460.88 | 1.76M |
| 1/14/2026 | $467.49 | $474.50 | $450.76 | $458.61 | 3.13M |
| 1/13/2026 | $471.98 | $472.00 | $456.78 | $468.55 | 2.30M |
| 1/12/2026 | $457.43 | $471.00 | $455.30 | $464.52 | 2.17M |
| 1/9/2026 | $447.99 | $466.16 | $447.65 | $463.09 | 3.26M |
| 1/8/2026 | $449.87 | $457.57 | $433.14 | $442.58 | 3.03M |
| 1/7/2026 | $442.00 | $454.36 | $440.00 | $450.78 | 2.56M |
| 1/6/2026 | $434.00 | $442.78 | $427.80 | $440.44 | 2.86M |
| 1/5/2026 | $402.60 | $434.39 | $398.28 | $430.06 | 4.18M |
| 1/2/2026 | $421.68 | $421.71 | $390.87 | $400.25 | 4.70M |
| 12/31/2025 | $429.55 | $429.98 | $421.86 | $422.02 | 1.60M |
| 12/30/2025 | $433.47 | $435.70 | $429.05 | $429.55 | 1.35M |
| 12/29/2025 | $435.90 | $440.78 | $429.00 | $433.55 | 1.68M |
| 12/26/2025 | $441.99 | $446.80 | $436.64 | $438.47 | 1.26M |
| 12/24/2025 | $436.96 | $443.50 | $436.57 | $441.57 | 904,442 |
| 12/23/2025 | $433.21 | $437.87 | $424.00 | $437.35 | 2.34M |
| 12/22/2025 | $452.87 | $458.25 | $429.59 | $433.59 | 5.67M |
| 12/19/2025 | $464.99 | $474.89 | $450.08 | $450.22 | 34.65M |
| 12/18/2025 | $449.97 | $467.87 | $448.36 | $465.74 | 4.57M |
| 12/17/2025 | $457.73 | $464.33 | $445.97 | $446.23 | 3.48M |
| 12/16/2025 | $448.50 | $464.39 | $447.25 | $455.18 | 3.47M |
| 12/15/2025 | $463.37 | $467.33 | $447.92 | $447.92 | 3.88M |
| 12/12/2025 | $472.00 | $485.33 | $455.00 | $455.68 | 6.21M |
| 12/11/2025 | $470.47 | $475.00 | $462.50 | $472.73 | 4.11M |
| 12/10/2025 | $454.11 | $474.31 | $454.11 | $467.67 | 4.95M |
| 12/9/2025 | $441.50 | $458.64 | $440.20 | $456.33 | 5.72M |
| 12/8/2025 | $434.60 | $456.97 | $424.33 | $447.98 | 14.03M |
| 12/5/2025 | $398.35 | $408.19 | $397.21 | $399.77 | 3.11M |
| 12/4/2025 | $398.00 | $399.76 | $386.51 | $398.85 | 2.37M |
| 12/3/2025 | $381.22 | $401.55 | $380.00 | $395.00 | 3.41M |
| 12/2/2025 | $379.15 | $392.87 | $373.00 | $382.18 | 2.87M |
| 12/1/2025 | $371.52 | $382.50 | $369.57 | $375.26 | 3.36M |
| 11/28/2025 | $362.08 | $375.77 | $357.50 | $374.50 | 2.28M |
| 11/26/2025 | $354.47 | $364.20 | $350.19 | $357.33 | 3.84M |
| 11/25/2025 | $332.00 | $351.45 | $326.60 | $351.23 | 2.99M |
| 11/24/2025 | $320.63 | $335.89 | $319.99 | $330.90 | 4.28M |
| 11/21/2025 | $318.54 | $327.00 | $308.50 | $309.88 | 3.40M |
| 11/20/2025 | $335.81 | $340.79 | $309.30 | $313.25 | 3.27M |
| 11/19/2025 | $321.75 | $332.28 | $319.48 | $329.75 | 2.60M |
| 11/18/2025 | $319.62 | $326.49 | $309.11 | $317.22 | 2.59M |
| 11/17/2025 | $316.00 | $334.36 | $312.00 | $323.12 | 2.77M |
| 11/14/2025 | $309.71 | $330.43 | $305.00 | $318.31 | 2.24M |
| 11/13/2025 | $326.07 | $328.56 | $313.40 | $318.54 | 2.13M |
| 11/12/2025 | $329.79 | $345.24 | $327.16 | $328.19 | 2.50M |
| 11/11/2025 | $325.35 | $330.00 | $318.47 | $326.88 | 2.18M |
| 11/10/2025 | $307.46 | $326.18 | $307.46 | $322.28 | 2.70M |
| 11/7/2025 | $285.63 | $305.72 | $285.02 | $303.99 | 2.99M |
| 11/6/2025 | $306.89 | $310.26 | $288.03 | $290.14 | 4.73M |
| 11/5/2025 | $308.05 | $327.21 | $307.12 | $309.68 | 3.48M |
| 11/4/2025 | $322.90 | $326.40 | $309.67 | $309.79 | 3.86M |
| 11/3/2025 | $306.64 | $334.75 | $302.42 | $332.33 | 4.87M |
| 10/31/2025 | $308.28 | $309.66 | $298.08 | $306.54 | 5.70M |
| 10/30/2025 | $312.10 | $326.71 | $301.26 | $305.07 | 12.22M |
| 10/29/2025 | $359.94 | $369.56 | $350.16 | $353.95 | 5.08M |
| 10/28/2025 | $369.55 | $372.31 | $359.77 | $362.20 | 2.99M |
| 10/27/2025 | $356.30 | $363.71 | $351.31 | $355.15 | 1.90M |
| 10/24/2025 | $344.55 | $357.09 | $344.50 | $351.20 | 2.67M |
| 10/23/2025 | $315.00 | $342.25 | $315.00 | $342.01 | 3.42M |
| 10/22/2025 | $349.46 | $350.00 | $310.01 | $326.88 | 5.80M |
| 10/21/2025 | $345.71 | $357.68 | $343.02 | $355.87 | 2.77M |
| 10/20/2025 | $335.18 | $341.43 | $324.43 | $337.60 | 2.40M |