Carvana Co. (CVNA)
226.54
13.95 (6.56%)
At close: Apr 02, 2025, 3:59 PM
Carvana Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 207.61 | 230.76 | 206.84 | 226.32 | 13.73 | 6.46% | 4,504,106 |
| Apr 1, 2025 | 208.30 | 213.18 | 202.55 | 212.59 | 3.51 | 1.68% | 2,169,400 |
| Mar 31, 2025 | 197.65 | 213.77 | 193.50 | 209.08 | 4.67 | 2.28% | 4,844,500 |
| Mar 28, 2025 | 203.53 | 205.68 | 196.09 | 204.41 | 0.46 | 0.23% | 2,716,300 |
| Mar 27, 2025 | 202.22 | 211.99 | 195.65 | 203.95 | -0.92 | -0.45% | 5,002,120 |
| Mar 26, 2025 | 221.28 | 222.66 | 201.84 | 204.87 | -16.79 | -7.57% | 4,439,024 |
| Mar 25, 2025 | 221.72 | 225.80 | 214.22 | 221.66 | 8.03 | 3.76% | 7,071,900 |
| Mar 24, 2025 | 200.29 | 215.25 | 199.00 | 213.63 | 22.68 | 11.88% | 5,091,100 |
| Mar 21, 2025 | 180.00 | 194.58 | 177.78 | 190.95 | 5.53 | 2.98% | 6,170,639 |
| Mar 20, 2025 | 180.47 | 196.63 | 177.00 | 185.42 | 9.33 | 5.30% | 8,333,300 |
| Mar 19, 2025 | 167.81 | 179.76 | 161.64 | 176.09 | 9.57 | 5.75% | 5,733,400 |
| Mar 18, 2025 | 183.55 | 186.46 | 165.55 | 166.52 | -19.98 | -10.71% | 5,400,842 |
| Mar 17, 2025 | 178.90 | 189.59 | 178.55 | 186.50 | 5.32 | 2.94% | 3,269,901 |
| Mar 14, 2025 | 173.97 | 181.85 | 172.00 | 181.18 | 14.51 | 8.71% | 5,690,601 |
| Mar 13, 2025 | 177.70 | 178.25 | 163.61 | 166.67 | -12.62 | -7.04% | 5,156,000 |
| Mar 12, 2025 | 183.25 | 190.71 | 174.90 | 179.29 | 7.07 | 4.11% | 4,396,122 |
| Mar 11, 2025 | 171.72 | 176.50 | 166.76 | 172.22 | 0.61 | 0.36% | 5,079,700 |
| Mar 10, 2025 | 179.97 | 183.63 | 166.25 | 171.61 | -16.86 | -8.95% | 7,095,700 |
| Mar 7, 2025 | 186.21 | 192.00 | 171.05 | 188.47 | 1.62 | 0.87% | 8,350,540 |
| Mar 6, 2025 | 207.11 | 211.53 | 186.54 | 186.85 | -29.04 | -13.45% | 6,288,613 |
| Mar 5, 2025 | 215.57 | 216.65 | 206.47 | 215.89 | 0.80 | 0.37% | 3,255,700 |
| Mar 4, 2025 | 211.29 | 222.75 | 196.00 | 215.09 | -4.36 | -1.99% | 6,891,800 |
| Mar 3, 2025 | 234.50 | 237.87 | 217.94 | 219.45 | -13.65 | -5.86% | 4,200,700 |
| Feb 28, 2025 | 223.38 | 233.84 | 221.40 | 233.10 | 9.89 | 4.43% | 3,070,725 |
| Feb 27, 2025 | 233.18 | 237.99 | 222.84 | 223.21 | -9.42 | -4.05% | 3,021,510 |
| Feb 26, 2025 | 226.37 | 236.19 | 226.37 | 232.63 | 10.95 | 4.94% | 4,043,400 |
| Feb 25, 2025 | 218.50 | 225.55 | 212.33 | 221.68 | 6.03 | 2.80% | 5,146,108 |
| Feb 24, 2025 | 222.75 | 225.67 | 207.85 | 215.65 | -7.65 | -3.43% | 5,810,000 |
| Feb 21, 2025 | 247.09 | 247.89 | 223.01 | 223.30 | -24.42 | -9.86% | 6,863,213 |
| Feb 20, 2025 | 264.89 | 267.65 | 234.24 | 247.72 | -34.10 | -12.10% | 13,149,200 |
| Feb 19, 2025 | 283.00 | 292.84 | 280.20 | 281.82 | -2.71 | -0.95% | 7,752,000 |
| Feb 18, 2025 | 287.00 | 291.27 | 282.81 | 284.53 | -0.80 | -0.28% | 2,966,900 |
| Feb 14, 2025 | 273.50 | 286.38 | 272.98 | 285.33 | 12.93 | 4.75% | 3,945,800 |
| Feb 13, 2025 | 268.26 | 273.37 | 264.23 | 272.40 | 4.47 | 1.67% | 1,703,200 |
| Feb 12, 2025 | 265.00 | 270.61 | 260.80 | 267.93 | -3.22 | -1.19% | 2,134,900 |
| Feb 11, 2025 | 268.55 | 272.96 | 265.82 | 271.15 | 3.34 | 1.25% | 1,695,700 |
| Feb 10, 2025 | 264.40 | 270.18 | 258.00 | 267.81 | 3.74 | 1.42% | 2,439,700 |
| Feb 7, 2025 | 261.99 | 265.09 | 259.58 | 264.07 | 0.90 | 0.34% | 1,692,839 |
| Feb 6, 2025 | 259.10 | 263.21 | 254.89 | 263.17 | 7.19 | 2.81% | 1,917,100 |
| Feb 5, 2025 | 257.66 | 259.00 | 253.60 | 255.98 | -1.67 | -0.65% | 1,407,196 |
| Feb 4, 2025 | 251.64 | 259.54 | 251.54 | 257.65 | 6.02 | 2.39% | 2,485,308 |
| Feb 3, 2025 | 240.97 | 253.71 | 240.97 | 251.63 | 4.15 | 1.68% | 2,431,913 |
| Jan 31, 2025 | 250.03 | 255.99 | 246.15 | 247.48 | 3.54 | 1.45% | 3,450,539 |
| Jan 30, 2025 | 248.63 | 252.64 | 242.30 | 243.94 | -1.52 | -0.62% | 2,207,675 |
| Jan 29, 2025 | 245.01 | 246.75 | 241.26 | 245.46 | 0.61 | 0.25% | 1,157,400 |
| Jan 28, 2025 | 240.08 | 246.00 | 232.96 | 244.85 | 2.70 | 1.12% | 1,814,623 |
| Jan 27, 2025 | 234.87 | 248.50 | 234.03 | 242.15 | 1.68 | 0.70% | 1,677,108 |
| Jan 24, 2025 | 242.90 | 244.56 | 239.20 | 240.47 | -2.65 | -1.09% | 1,622,000 |
| Jan 23, 2025 | 232.53 | 243.48 | 230.90 | 243.12 | 9.07 | 3.88% | 1,997,500 |
| Jan 22, 2025 | 238.87 | 243.61 | 233.94 | 234.05 | 1.73 | 0.74% | 2,226,508 |