Skip to main content
Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
406.42
-0.31 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
406.11
-0.31 (-0.08%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026398.63407.25394.38406.42406.42-0.08%1,588,498
Apr 27, 2026409.00412.05399.73406.73406.73-0.57%1,777,509
Apr 24, 2026405.57410.18393.57409.08409.081.50%1,588,214
Apr 23, 2026412.37414.00394.05403.02403.02-3.30%1,852,140
Apr 22, 2026406.93416.88405.00416.79416.793.96%2,082,578
Apr 21, 2026403.44412.38396.51400.92400.92-0.27%2,394,621
Apr 20, 2026385.00402.98383.11401.99401.993.73%1,975,646
Apr 17, 2026369.22398.12367.57387.53387.536.98%4,714,832
Apr 16, 2026370.00373.00355.24362.24362.24-2.38%3,561,205
Apr 15, 2026374.90386.00368.68371.08371.08-0.84%2,884,334
Apr 14, 2026365.00383.92364.63374.21374.214.16%4,786,720
Apr 13, 2026333.50359.79330.51359.27359.276.83%2,420,490
Apr 10, 2026328.48340.10324.71336.31336.312.87%1,920,556
Apr 9, 2026331.08332.06316.32326.93326.93-3.51%2,016,983
Apr 8, 2026340.44347.12331.81338.81338.815.81%2,905,432
Apr 7, 2026311.02320.72304.09320.22320.221.06%1,770,858
Apr 6, 2026307.00318.61306.95316.85316.850.94%1,593,911
Apr 2, 2026300.64319.87296.92313.91313.910.58%1,980,683
Apr 1, 2026316.68322.25294.71312.09312.09-0.73%3,065,969
Mar 31, 2026297.94316.71287.11314.38314.388.11%4,507,679
Mar 30, 2026302.48305.00272.32290.80290.80-3.72%3,933,042
Mar 27, 2026298.73305.53295.61302.04302.040.22%3,346,959
Mar 26, 2026300.92303.01293.17301.37301.37-2.33%2,648,228
Mar 25, 2026304.61310.70300.35308.56308.562.52%2,238,553
Mar 24, 2026294.57304.22291.73300.97300.970.46%2,456,520
Mar 23, 2026291.15306.50290.28299.60299.606.51%3,132,551
Mar 20, 2026291.11291.36276.74281.28281.28-4.39%3,216,005
Mar 19, 2026284.91297.00275.39294.18294.181.03%4,363,744
Mar 18, 2026311.10314.62290.01291.17291.17-7.49%2,344,471
Mar 17, 2026310.00319.70308.45314.74314.742.87%1,796,746
Mar 16, 2026306.70315.98303.45305.97305.971.94%2,599,387
Mar 13, 2026299.26303.27288.50300.15300.152.57%2,928,177
Mar 12, 2026305.11306.51291.85292.64292.64-5.44%2,115,139
Mar 11, 2026320.00329.47305.40309.48309.48-2.91%2,233,426
Mar 10, 2026327.15332.05312.42318.77318.77-2.89%2,359,615
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