Skip to main content
Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
399.77
+0.92 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
439.00
+39.23 (9.81%)
After-hours: Dec 5, 2025, 7:59 PM EST

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025398.35408.19397.21399.77399.770.23%2,441,221
Dec 4, 2025398.00399.76386.51398.85398.850.97%2,363,592
Dec 3, 2025381.22401.55380.00395.00395.003.35%3,373,904
Dec 2, 2025379.15392.87373.00382.18382.181.84%2,869,829
Dec 1, 2025371.52382.50369.57375.26375.260.20%3,264,035
Nov 28, 2025362.08375.77357.50374.50374.504.81%2,263,064
Nov 26, 2025354.47364.20350.19357.33357.331.74%3,760,954
Nov 25, 2025332.00351.45326.60351.23351.236.14%2,955,673
Nov 24, 2025320.63335.89319.99330.90330.906.78%4,167,591
Nov 21, 2025318.54327.00308.50309.88309.88-1.08%3,147,493
Nov 20, 2025335.81340.79309.30313.25313.25-5.00%3,263,433
Nov 19, 2025321.75332.28319.48329.75329.753.95%2,602,427
Nov 18, 2025319.62326.49309.11317.22317.22-1.83%2,586,884
Nov 17, 2025316.00334.36312.00323.12323.121.51%2,770,151
Nov 14, 2025309.71330.43305.00318.31318.31-0.07%2,237,526
Nov 13, 2025326.07328.56313.40318.54318.54-2.94%2,131,540
Nov 12, 2025329.79345.24327.16328.19328.190.40%2,500,341
Nov 11, 2025325.35330.00318.47326.88326.881.43%2,179,482
Nov 10, 2025307.46326.18307.46322.28322.286.02%2,704,757
Nov 7, 2025285.63305.72285.03303.99303.994.77%2,992,370
Nov 6, 2025306.89310.26288.03290.14290.14-6.31%4,730,760
Nov 5, 2025308.05327.21307.12309.68309.68-0.04%3,482,773
Nov 4, 2025322.90326.40309.67309.79309.79-6.78%3,856,384
Nov 3, 2025306.64334.75302.42332.33332.338.41%4,866,566
Oct 31, 2025308.28309.66298.08306.54306.540.48%5,704,472
Oct 30, 2025312.10326.71301.26305.07305.07-13.81%12,216,650
Oct 29, 2025359.94369.56350.16353.95353.95-2.28%5,075,364
Oct 28, 2025369.55372.31359.77362.20362.201.99%2,985,108
Oct 27, 2025356.30363.71351.31355.15355.151.12%1,902,673
Oct 24, 2025344.55357.09344.50351.20351.202.69%2,666,612
Oct 23, 2025315.00342.25315.00342.01342.014.63%3,423,426
Oct 22, 2025349.46350.00310.01326.88326.88-8.15%5,801,891
Oct 21, 2025345.71357.68343.02355.87355.875.41%2,767,503
Oct 20, 2025335.18341.43324.43337.60337.601.14%2,401,309
Oct 17, 2025347.00349.76324.66333.81333.81-3.16%3,646,831
Oct 16, 2025355.12364.37342.08344.71344.71-3.01%1,918,017
Oct 15, 2025351.37363.22350.67355.42355.422.75%2,392,637
Oct 14, 2025329.14349.83323.45345.91345.912.26%2,585,490
Oct 13, 2025333.52341.98329.50338.28338.282.75%2,375,979
Oct 10, 2025360.00364.00327.52329.24329.24-8.55%3,859,026
Oct 9, 2025362.24362.98347.80360.03360.03-0.24%2,485,672
Oct 8, 2025370.10373.00360.63360.91360.91-2.54%2,698,952
Oct 7, 2025371.86378.05363.00370.31370.310.19%2,339,308
Oct 6, 2025379.56380.02366.00369.60369.60-1.63%1,801,273
Oct 3, 2025395.88396.75373.72375.72375.72-4.81%1,937,278
Oct 2, 2025400.00401.00386.42394.71394.71-0.18%1,596,238
Oct 1, 2025388.32398.89378.45395.41395.414.82%3,300,493
Sep 30, 2025389.53395.63373.90377.24377.24-3.93%2,978,746
Sep 29, 2025373.00394.93370.50392.66392.666.33%3,933,259
Sep 26, 2025370.11373.00360.33369.29369.29-0.56%1,933,501
Sep 25, 2025360.17378.50355.00371.38371.38-0.92%3,074,713
Sep 24, 2025379.30379.79368.66374.81374.81-0.87%1,639,573
Sep 23, 2025390.12394.45376.38378.10378.10-3.26%3,427,871
Sep 22, 2025387.84392.93384.00390.85390.85-0.27%1,701,987
Sep 19, 2025381.54393.00380.91391.89391.893.63%5,380,811
Sep 18, 2025381.78396.96376.61378.16378.160.03%3,885,444
Sep 17, 2025369.00379.75368.56378.06378.063.69%3,490,951
Sep 16, 2025365.25367.08359.38364.59364.59-0.21%1,178,610
Sep 15, 2025363.35369.45360.56365.35365.350.99%1,474,170
Sep 12, 2025352.68370.54349.07361.77361.772.13%2,877,391
Sep 11, 2025367.73367.73352.63354.24354.24-2.98%3,508,026
Sep 10, 2025376.80381.89363.03365.12365.12-2.63%2,953,472
Sep 9, 2025373.31376.19368.40375.00375.000.75%2,036,683
Sep 8, 2025371.00378.32364.50372.21372.210.90%1,697,847
Sep 5, 2025375.19377.50356.48368.88368.88-0.35%2,445,297
Sep 4, 2025364.38372.05358.00370.17370.172.17%1,408,313
Sep 3, 2025367.32371.58359.94362.32362.32-1.11%1,470,661
Sep 2, 2025362.04369.31354.10366.39366.39-1.49%2,139,827
Aug 29, 2025377.00378.54366.22371.92371.92-1.45%1,836,875
Aug 28, 2025369.92377.38369.83377.38377.382.73%1,498,106
Aug 27, 2025370.00373.98367.35367.35367.35-1.30%2,072,557
Aug 26, 2025362.00372.40357.80372.20372.202.78%2,320,913
Aug 25, 2025354.39368.38353.00362.12362.121.20%3,487,407
Aug 22, 2025340.14362.86336.62357.81357.815.53%3,476,169
Aug 21, 2025335.00341.46331.50339.07339.070.14%1,609,017
Aug 20, 2025327.00341.54318.17338.61338.61-1.64%4,088,356
Aug 19, 2025359.16361.14342.30344.24344.24-4.25%2,388,745
Aug 18, 2025350.50363.50349.19359.51359.512.72%3,247,374
Aug 15, 2025344.16351.54338.47349.99349.992.16%3,653,410
Aug 14, 2025346.45348.87340.65342.59342.59-2.08%1,752,125
Aug 13, 2025347.79351.49343.40349.87349.871.38%2,329,779
Aug 12, 2025352.00354.50335.16345.11345.11-0.04%2,745,825
Aug 11, 2025347.80349.40339.11345.25345.25-0.66%2,263,296
Aug 8, 2025356.73357.23341.35347.56347.56-2.85%2,820,948
Aug 7, 2025362.84368.37351.46357.75357.750.81%2,180,763
Aug 6, 2025351.17357.42345.72354.89354.891.18%1,988,260
Aug 5, 2025365.09369.49346.18350.74350.74-2.75%3,351,588
Aug 4, 2025369.72371.44352.37360.66360.66-1.94%3,786,572
Aug 1, 2025380.99384.26365.00367.78367.78-5.74%5,050,500
Jul 31, 2025390.24413.34383.50390.17390.1716.96%10,884,184
Jul 30, 2025336.46340.80328.58333.59333.59-0.86%3,986,361
Jul 29, 2025338.45344.96327.13336.50336.500.05%3,503,736
Jul 28, 2025335.81339.82333.01336.33336.331.27%2,266,154
Jul 25, 2025336.00339.83328.87332.12332.121.85%2,065,892
Jul 24, 2025342.40342.40325.86326.09326.09-4.93%2,656,426
Jul 23, 2025338.79343.44331.84343.00343.000.42%3,224,257
Jul 22, 2025341.77346.88331.13341.56341.56-0.11%2,630,897
Jul 21, 2025344.09345.89338.84341.92341.92-1.61%1,562,203
Jul 18, 2025349.17349.78336.72347.52347.520.41%2,800,516
Jul 17, 2025352.05358.58344.29346.10346.10-1.68%3,341,748