Carvana Co. (CVNA)
NYSE: CVNA
· Real-Time Price · USD
339.93
-2.66 (-0.78%)
At close: Aug 15, 2025, 9:58 AM
CVNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 346.45 | 348.87 | 340.65 | 342.59 | 342.59 | -2.08% | 1,747,267 |
| Aug 13, 2025 | 347.79 | 351.49 | 343.40 | 349.87 | 349.87 | 1.38% | 2,329,800 |
| Aug 12, 2025 | 352.00 | 354.50 | 335.16 | 345.11 | 345.11 | -0.04% | 2,745,825 |
| Aug 11, 2025 | 347.80 | 349.40 | 339.11 | 345.25 | 345.25 | -0.66% | 2,263,296 |
| Aug 8, 2025 | 356.73 | 357.23 | 341.35 | 347.56 | 347.56 | -2.85% | 2,820,948 |
| Aug 7, 2025 | 362.84 | 368.37 | 351.46 | 357.75 | 357.75 | 0.81% | 2,180,800 |
| Aug 6, 2025 | 351.17 | 357.42 | 345.72 | 354.89 | 354.89 | 1.18% | 1,988,300 |
| Aug 5, 2025 | 365.09 | 369.49 | 346.18 | 350.74 | 350.74 | -2.75% | 3,351,600 |
| Aug 4, 2025 | 369.72 | 371.44 | 352.37 | 360.66 | 360.66 | -1.94% | 3,786,600 |
| Aug 1, 2025 | 380.99 | 384.26 | 365.00 | 367.78 | 367.78 | -5.74% | 5,050,500 |
| Jul 31, 2025 | 390.24 | 413.34 | 383.50 | 390.17 | 390.17 | 16.96% | 10,884,200 |
| Jul 30, 2025 | 336.46 | 340.80 | 328.58 | 333.59 | 333.59 | -0.86% | 3,986,400 |
| Jul 29, 2025 | 338.45 | 344.96 | 327.13 | 336.50 | 336.50 | 0.05% | 3,503,736 |
| Jul 28, 2025 | 335.81 | 339.82 | 333.01 | 336.33 | 336.33 | 1.27% | 2,266,200 |
| Jul 25, 2025 | 336.00 | 339.83 | 328.87 | 332.12 | 332.12 | 1.85% | 2,065,900 |
| Jul 24, 2025 | 342.40 | 342.40 | 325.86 | 326.09 | 326.09 | -4.93% | 2,656,426 |
| Jul 23, 2025 | 338.79 | 343.44 | 331.84 | 343.00 | 343.00 | 0.42% | 3,224,300 |
| Jul 22, 2025 | 341.77 | 346.88 | 331.13 | 341.56 | 341.56 | -0.11% | 2,630,900 |
| Jul 21, 2025 | 344.09 | 345.89 | 338.84 | 341.92 | 341.92 | -1.61% | 1,562,203 |
| Jul 18, 2025 | 349.17 | 349.78 | 336.72 | 347.52 | 347.52 | 0.41% | 2,800,516 |