Carvana Co (CVNA) Historical Stock Data
268.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVNA is up 1.70% a day on average. There have been 23 days where Carvana Co closed green and 7 days where CVNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 281.34 | 268.12 | ↓$13.22 (-4.70%) | 267.61 | 284.23 | 7.25M |
| 2025-05-08 | 275.70 | 285.53 | ↑$9.83 (3.57%) | 270.00 | 293.62 | 8.63M |
| 2025-05-07 | 256.78 | 259.17 | ↑$2.39 (0.93%) | 256.29 | 263.00 | 5.28M |
| 2025-05-06 | 255.00 | 258.81 | ↑$3.81 (1.49%) | 253.49 | 260.97 | 2.69M |
| 2025-05-05 | 254.48 | 259.57 | ↑$5.09 (2.00%) | 254.00 | 262.52 | 2.12M |
| 2025-05-02 | 254.40 | 257.10 | ↑$2.70 (1.06%) | 250.89 | 258.80 | 2.05M |
| 2025-05-01 | 248.00 | 251.87 | ↑$3.87 (1.56%) | 245.12 | 264.17 | 4.36M |
| 2025-04-30 | 234.20 | 244.35 | ↑$10.15 (4.33%) | 229.40 | 244.76 | 2.33M |
| 2025-04-29 | 240.74 | 243.59 | ↑$2.85 (1.18%) | 237.01 | 244.23 | 1.68M |
| 2025-04-28 | 239.04 | 241.53 | ↑$2.49 (1.04%) | 235.54 | 243.43 | 2.52M |
| 2025-04-25 | 235.29 | 237.15 | ↑$1.86 (0.79%) | 234.36 | 242.79 | 2.94M |
| 2025-04-24 | 222.62 | 235.02 | ↑$12.40 (5.57%) | 220.00 | 236.79 | 3.77M |
| 2025-04-23 | 223.69 | 220.94 | ↓$2.75 (-1.23%) | 213.48 | 225.23 | 5.23M |
| 2025-04-22 | 204.10 | 211.95 | ↑$7.85 (3.85%) | 203.50 | 220.00 | 4.53M |
| 2025-04-21 | 209.13 | 195.83 | ↓$13.30 (-6.36%) | 194.02 | 212.19 | 3.18M |
| 2025-04-17 | 210.22 | 211.41 | ↑$1.19 (0.57%) | 208.56 | 216.80 | 2.44M |
| 2025-04-16 | 208.74 | 209.30 | ↑$0.56 (0.27%) | 200.52 | 212.91 | 2.43M |
| 2025-04-15 | 209.30 | 213.81 | ↑$4.51 (2.15%) | 208.99 | 220.50 | 5.22M |
| 2025-04-14 | 214.41 | 204.73 | ↓$9.68 (-4.51%) | 197.86 | 215.60 | 2.75M |
| 2025-04-11 | 200.00 | 206.20 | ↑$6.20 (3.10%) | 192.56 | 206.98 | 3.91M |
| 2025-04-10 | 203.00 | 203.66 | ↑$0.66 (0.33%) | 193.52 | 208.98 | 6.47M |
| 2025-04-09 | 176.48 | 220.44 | ↑$43.96 (24.91%) | 173.96 | 221.90 | 10.82M |
| 2025-04-08 | 184.91 | 176.32 | ↓$8.59 (-4.65%) | 171.78 | 197.42 | 10.27M |
| 2025-04-07 | 149.67 | 167.87 | ↑$18.20 (12.16%) | 148.25 | 188.30 | 6.91M |
| 2025-04-04 | 170.00 | 162.57 | ↓$7.43 (-4.37%) | 154.65 | 172.99 | 11.05M |
| 2025-04-03 | 205.21 | 181.79 | ↓$23.42 (-11.41%) | 177.22 | 211.10 | 10.75M |
| 2025-04-02 | 207.61 | 226.32 | ↑$18.71 (9.01%) | 206.84 | 230.76 | 4.66M |
| 2025-04-01 | 208.30 | 212.59 | ↑$4.29 (2.06%) | 202.55 | 213.18 | 2.17M |
| 2025-03-31 | 197.65 | 209.08 | ↑$11.43 (5.78%) | 193.50 | 213.77 | 4.84M |
| 2025-03-28 | 203.53 | 204.41 | ↑$0.88 (0.43%) | 196.09 | 205.68 | 2.72M |
Create an account or log in to view more rows.
$CVNA Fake dip news.
$CVNA is going to have a run next month
$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