Carvana Co.CVNANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $322.48 | $327.90 | $317.27 | $323.11 | 2.60M |
| 2/27/2026 | $343.83 | $348.59 | $320.64 | $334.16 | 4.72M |
| 2/26/2026 | $335.00 | $355.42 | $334.00 | $353.90 | 3.20M |
| 2/25/2026 | $327.00 | $335.82 | $319.91 | $334.89 | 2.79M |
| 2/24/2026 | $325.82 | $337.77 | $323.50 | $325.16 | 3.15M |
| 2/23/2026 | $333.84 | $338.40 | $313.41 | $325.10 | 4.56M |
| 2/20/2026 | $330.00 | $344.95 | $318.00 | $336.62 | 7.35M |
| 2/19/2026 | $341.90 | $353.71 | $315.00 | $332.79 | 17.74M |
| 2/18/2026 | $339.15 | $366.26 | $339.15 | $361.53 | 9.60M |
| 2/17/2026 | $337.46 | $352.18 | $334.00 | $350.94 | 3.49M |
| 2/13/2026 | $344.27 | $351.19 | $336.11 | $342.87 | 2.80M |
| 2/12/2026 | $365.00 | $370.99 | $328.88 | $344.14 | 6.30M |
| 2/11/2026 | $394.00 | $396.24 | $346.22 | $364.07 | 6.59M |
| 2/10/2026 | $411.48 | $419.85 | $391.52 | $391.75 | 2.71M |
| 2/9/2026 | $400.60 | $413.68 | $393.00 | $411.61 | 1.66M |
| 2/6/2026 | $391.36 | $412.86 | $390.29 | $403.67 | 3.68M |
| 2/5/2026 | $385.26 | $391.99 | $360.50 | $383.69 | 4.80M |
| 2/4/2026 | $406.34 | $407.57 | $366.53 | $393.04 | 4.65M |
| 2/3/2026 | $406.78 | $415.51 | $392.26 | $410.36 | 2.80M |
| 2/2/2026 | $391.19 | $419.00 | $391.00 | $407.89 | 2.25M |
| 1/30/2026 | $425.21 | $427.50 | $396.61 | $401.11 | 3.84M |
| 1/29/2026 | $431.27 | $445.00 | $413.30 | $427.44 | 6.90M |
| 1/28/2026 | $474.06 | $477.59 | $374.55 | $410.04 | 19.80M |
| 1/27/2026 | $477.62 | $484.79 | $463.01 | $477.72 | 3.47M |
| 1/26/2026 | $474.59 | $483.03 | $469.25 | $473.71 | 1.89M |
| 1/23/2026 | $477.79 | $486.89 | $462.45 | $473.31 | 2.46M |
| 1/22/2026 | $458.53 | $479.33 | $457.72 | $478.45 | 2.66M |
| 1/21/2026 | $445.00 | $457.88 | $442.08 | $455.02 | 3.50M |
| 1/20/2026 | $433.82 | $450.00 | $430.35 | $442.29 | 2.63M |
| 1/16/2026 | $460.35 | $464.51 | $442.19 | $443.12 | 2.84M |
| 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 |