Carvana Co (CVNA) Historical Stock Data
204.41 ↑0.46 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVNA is down -0.81% a day on average. There have been 16 days where Carvana Co closed green and 14 days where CVNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 203.53 | 204.41 | ↑$0.88 (0.43%) | 196.09 | 205.68 | 2.72M |
| 2025-03-27 | 202.22 | 203.95 | ↑$1.73 (0.86%) | 195.65 | 211.99 | 5M |
| 2025-03-26 | 221.28 | 204.87 | ↓$16.41 (-7.42%) | 201.84 | 222.66 | 4.43M |
| 2025-03-25 | 221.72 | 221.66 | ↓$0.06 (-0.03%) | 214.22 | 225.80 | 7.07M |
| 2025-03-24 | 200.29 | 213.63 | ↑$13.34 (6.66%) | 199.00 | 215.25 | 5.09M |
| 2025-03-21 | 180.00 | 190.95 | ↑$10.95 (6.08%) | 177.78 | 194.58 | 6.17M |
| 2025-03-20 | 180.47 | 185.42 | ↑$4.95 (2.75%) | 177.00 | 196.63 | 8.33M |
| 2025-03-19 | 167.81 | 176.09 | ↑$8.28 (4.93%) | 161.64 | 179.76 | 5.73M |
| 2025-03-18 | 183.55 | 166.52 | ↓$17.03 (-9.28%) | 165.55 | 186.46 | 5.40M |
| 2025-03-17 | 178.90 | 186.50 | ↑$7.60 (4.25%) | 178.55 | 189.59 | 3.27M |
| 2025-03-14 | 173.97 | 181.18 | ↑$7.21 (4.14%) | 172.00 | 181.85 | 5.69M |
| 2025-03-13 | 177.70 | 166.67 | ↓$11.03 (-6.20%) | 163.61 | 178.25 | 5.15M |
| 2025-03-12 | 183.25 | 179.29 | ↓$3.96 (-2.16%) | 174.90 | 190.71 | 4.40M |
| 2025-03-11 | 171.72 | 172.22 | ↑$0.50 (0.29%) | 166.76 | 176.50 | 5.08M |
| 2025-03-10 | 179.97 | 171.61 | ↓$8.36 (-4.65%) | 166.25 | 183.63 | 7.09M |
| 2025-03-07 | 186.21 | 188.47 | ↑$2.26 (1.21%) | 171.05 | 192.00 | 8.35M |
| 2025-03-06 | 207.11 | 186.85 | ↓$20.26 (-9.78%) | 186.54 | 211.53 | 6.29M |
| 2025-03-05 | 215.57 | 215.89 | ↑$0.32 (0.15%) | 206.47 | 216.65 | 3.26M |
| 2025-03-04 | 211.29 | 215.09 | ↑$3.80 (1.80%) | 196.00 | 222.75 | 6.89M |
| 2025-03-03 | 234.50 | 219.45 | ↓$15.05 (-6.42%) | 217.94 | 237.87 | 4.20M |
| 2025-02-28 | 223.38 | 233.10 | ↑$9.72 (4.35%) | 221.40 | 233.84 | 3.07M |
| 2025-02-27 | 233.18 | 223.21 | ↓$9.97 (-4.28%) | 222.84 | 237.99 | 3.02M |
| 2025-02-26 | 226.37 | 232.63 | ↑$6.26 (2.77%) | 226.37 | 236.19 | 4.04M |
| 2025-02-25 | 218.50 | 221.68 | ↑$3.18 (1.46%) | 212.33 | 225.55 | 5.14M |
| 2025-02-24 | 222.75 | 215.65 | ↓$7.10 (-3.19%) | 207.85 | 225.67 | 5.81M |
| 2025-02-21 | 247.09 | 223.30 | ↓$23.79 (-9.63%) | 223.01 | 247.89 | 6.86M |
| 2025-02-20 | 264.89 | 247.72 | ↓$17.17 (-6.48%) | 234.24 | 267.65 | 13.15M |
| 2025-02-19 | 283.00 | 281.82 | ↓$1.18 (-0.42%) | 280.20 | 292.84 | 7.72M |
| 2025-02-18 | 287.00 | 284.53 | ↓$2.47 (-0.86%) | 282.81 | 291.27 | 2.97M |
| 2025-02-14 | 273.50 | 285.33 | ↑$11.83 (4.33%) | 272.98 | 286.38 | 3.94M |
Create an account or log in to view more rows.
$CVNA make it rain
let’s see some green
$CVNA jeez
$CVNA omg lol
$CVNA when's the offering?
$CVNA dont be a POS today
$CVNA get over the hump
$CVNA LFFGG
$CVNA Nope
$CVNA called it
$CVNA what’s next bulls