Skip to main content
Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
328.26
+10.56 (3.32%)
At close: Mar 9, 2026, 4:00 PM EDT
327.96
-0.30 (-0.09%)
After-hours: Mar 9, 2026, 5:27 PM EDT

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026312.89329.10302.85328.26328.263.32%3,059,541
Mar 6, 2026321.00323.69312.77317.70317.70-4.06%2,069,862
Mar 5, 2026313.55331.96313.55331.16331.164.71%2,500,802
Mar 4, 2026322.12331.01315.47316.26316.26-0.86%2,580,310
Mar 3, 2026315.71323.29299.30318.99318.99-1.28%3,139,205
Mar 2, 2026322.48327.90317.12323.11323.11-3.31%2,559,896
Feb 27, 2026343.83348.59320.64334.16334.16-5.58%4,719,681
Feb 26, 2026335.00355.42334.00353.90353.905.68%3,204,720
Feb 25, 2026327.00335.82319.91334.89334.892.99%2,794,021
Feb 24, 2026325.82337.77323.50325.16325.160.02%3,146,670
Feb 23, 2026333.84338.40313.41325.10325.10-3.42%4,559,019
Feb 20, 2026330.00344.95318.00336.62336.621.15%7,352,701
Feb 19, 2026341.90353.71315.00332.79332.79-7.95%17,741,035
Feb 18, 2026339.15366.26339.15361.53361.533.02%9,595,402
Feb 17, 2026337.46352.18334.00350.94350.942.35%3,485,020
Feb 13, 2026344.27351.19336.11342.87342.87-0.37%2,796,190
Feb 12, 2026365.00370.99328.88344.14344.14-5.47%6,295,447
Feb 11, 2026394.00396.24346.22364.07364.07-7.05%6,586,603
Feb 10, 2026411.48419.85391.52391.69391.69-4.84%2,707,442
Feb 9, 2026400.60413.68393.00411.61411.611.97%1,658,144
Feb 6, 2026391.36412.86390.29403.67403.675.21%3,675,475
Feb 5, 2026385.26391.99360.50383.69383.69-2.38%4,795,512
Feb 4, 2026406.34407.57366.53393.04393.04-4.22%4,645,192
Feb 3, 2026406.78415.51392.26410.36410.360.61%2,797,083
Feb 2, 2026391.19419.00391.00407.89407.891.69%2,245,349
Jan 30, 2026425.21427.50396.61401.11401.11-6.16%3,837,659
Jan 29, 2026431.27445.00413.30427.44427.444.24%6,904,605
Jan 28, 2026474.06477.59374.55410.04410.04-14.17%19,804,842
Jan 27, 2026477.62484.79463.01477.72477.720.85%3,473,305
Jan 26, 2026474.59483.03469.25473.71473.710.08%1,886,459
Jan 23, 2026477.79486.89462.45473.31473.31-1.07%2,460,863
Jan 22, 2026458.53479.33457.72478.45478.455.15%2,662,305
Jan 21, 2026445.00457.88442.08455.02455.022.88%3,502,966
Jan 20, 2026433.82450.00430.35442.29442.29-0.19%2,630,735
Jan 16, 2026460.35464.51442.19443.12443.12-3.85%2,841,194
Jan 15, 2026463.50472.73457.92460.88460.880.49%1,759,848
Jan 14, 2026467.49474.50450.76458.61458.61-2.12%3,132,222
Jan 13, 2026471.98472.00456.78468.55468.550.87%2,300,587
Jan 12, 2026457.43471.00455.30464.52464.520.31%2,167,505
Jan 9, 2026447.99466.16447.65463.09463.094.63%3,257,033
Jan 8, 2026449.87457.57433.14442.58442.58-1.82%3,032,124
Jan 7, 2026442.00454.36440.00450.78450.782.35%2,557,643
Jan 6, 2026434.00442.78427.80440.44440.442.41%2,860,346
Jan 5, 2026402.60434.39398.28430.06430.067.45%4,181,454
Jan 2, 2026421.68421.71390.87400.25400.25-5.16%4,696,721
Dec 31, 2025429.55429.98421.86422.02422.02-1.75%1,599,298
Dec 30, 2025433.47435.70429.05429.55429.55-0.92%1,345,152
Dec 29, 2025435.90440.78429.00433.55433.55-1.12%1,681,997
Dec 26, 2025441.99446.80436.64438.47438.47-0.70%1,257,060
Dec 24, 2025436.96443.50436.57441.57441.570.96%904,442
Dec 23, 2025433.21437.87424.00437.35437.350.87%2,340,393
Dec 22, 2025452.87458.25429.59433.59433.59-3.69%5,667,633
Dec 19, 2025464.99474.89450.08450.22450.22-3.33%34,650,966
Dec 18, 2025449.97467.87448.36465.74465.744.37%4,569,496
Dec 17, 2025457.73464.33445.97446.23446.23-1.97%3,476,417
Dec 16, 2025448.50464.39447.25455.18455.181.62%3,466,733
Dec 15, 2025463.37467.33447.92447.92447.92-1.70%3,882,120
Dec 12, 2025472.00485.33455.00455.68455.68-3.61%6,206,303
Dec 11, 2025470.47475.00462.50472.73472.731.08%4,109,394
Dec 10, 2025454.11474.31454.11467.67467.672.49%4,945,694
Dec 9, 2025441.50458.64440.20456.33456.331.86%5,721,321
Dec 8, 2025434.60456.97424.33447.98447.9812.06%14,030,464
Dec 5, 2025398.35408.19397.21399.77399.770.23%3,105,827
Dec 4, 2025398.00399.76386.51398.85398.850.97%2,371,128
Dec 3, 2025381.22401.55380.00395.00395.003.35%3,408,281
Dec 2, 2025379.15392.87373.00382.18382.181.84%2,873,433
Dec 1, 2025371.52382.50369.57375.26375.260.20%3,356,635
Nov 28, 2025362.08375.77357.50374.50374.504.81%2,283,337
Nov 26, 2025354.47364.20350.19357.33357.331.74%3,836,491
Nov 25, 2025332.00351.45326.60351.23351.236.14%2,992,751
Nov 24, 2025320.63335.89319.99330.90330.906.78%4,275,737
Nov 21, 2025318.54327.00308.50309.88309.88-1.08%3,399,436
Nov 20, 2025335.81340.79309.30313.25313.25-5.00%3,267,403
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