Carvana Co. CVNA
72.37 USD +1.53 (+2.16%)
Regular-session close
71.67 -0.70 -0.97%
After hours · Nov 13, 6:45 PM ET
70.62 Day range 72.62
56.26 52-week range 95.69
- YTD
- -14.25%
- 1 year
- +13.59%
CVNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.13 | 72.62 | 70.62 | 72.37 | +1.53 | +2.16% | 5,185,284 |
| Nov 12, 2026 | 72.78 | 73.50 | 70.21 | 70.84 | -3.03 | -4.10% | 5,522,100 |
| Nov 11, 2026 | 73.11 | 74.56 | 71.22 | 73.87 | +0.85 | +1.16% | 6,199,899 |
| Nov 10, 2026 | 75.78 | 76.63 | 70.29 | 73.02 | -3.24 | -4.25% | 12,376,820 |
| Nov 9, 2026 | 74.99 | 76.54 | 74.51 | 76.26 | +2.69 | +3.66% | 7,867,346 |
| Nov 6, 2026 | 71.36 | 74.58 | 71.35 | 73.57 | +1.49 | +2.07% | 7,640,700 |
| Nov 5, 2026 | 77.60 | 78.17 | 70.14 | 72.08 | -5.48 | -7.07% | 15,885,200 |
| Nov 4, 2026 | 73.24 | 78.48 | 72.90 | 77.56 | +6.28 | +8.81% | 21,123,200 |
| Nov 3, 2026 | 71.65 | 72.46 | 70.94 | 71.28 | -0.72 | -1.00% | 9,959,300 |
| Nov 2, 2026 | 69.32 | 73.20 | 69.30 | 72.00 | +3.71 | +5.43% | 17,955,600 |
| Oct 30, 2026 | 67.93 | 69.84 | 66.43 | 68.29 | -0.02 | -0.03% | 16,981,400 |
| Oct 29, 2026 | 65.28 | 69.23 | 63.81 | 68.31 | +9.26 | +15.68% | 23,229,800 |
| Oct 28, 2026 | 58.64 | 60.45 | 57.94 | 59.05 | -0.18 | -0.30% | 16,823,200 |
| Oct 27, 2026 | 57.74 | 59.41 | 56.57 | 59.23 | +2.62 | +4.63% | 9,651,100 |
| Oct 26, 2026 | 57.87 | 58.56 | 55.92 | 56.61 | -1.20 | -2.08% | 8,895,700 |
| Oct 23, 2026 | 57.55 | 58.15 | 56.28 | 57.81 | -0.91 | -1.55% | 6,279,200 |
| Oct 22, 2026 | 58.75 | 59.96 | 58.44 | 58.72 | -0.47 | -0.79% | 7,988,200 |
| Oct 21, 2026 | 61.58 | 62.07 | 59.14 | 59.19 | -1.07 | -1.78% | 6,324,900 |
| Oct 20, 2026 | 58.17 | 60.98 | 57.90 | 60.26 | +1.55 | +2.64% | 5,188,500 |
| Oct 19, 2026 | 59.46 | 59.68 | 57.82 | 58.71 | -0.12 | -0.20% | 5,822,700 |
| Oct 16, 2026 | 60.85 | 62.22 | 58.33 | 58.83 | -1.79 | -2.95% | 8,280,900 |
| Oct 15, 2026 | 58.20 | 61.37 | 57.37 | 60.62 | +2.66 | +4.59% | 13,152,500 |
| Oct 14, 2026 | 59.23 | 59.78 | 56.28 | 57.96 | -2.43 | -4.02% | 12,408,700 |
| Oct 13, 2026 | 59.21 | 61.11 | 58.30 | 60.39 | +0.88 | +1.48% | 9,319,100 |
| Oct 12, 2026 | 63.73 | 65.09 | 59.37 | 59.51 | -4.22 | -6.62% | 9,184,300 |
| Oct 9, 2026 | 63.96 | 64.46 | 62.84 | 63.73 | +0.53 | +0.84% | 6,796,700 |
| Oct 8, 2026 | 61.69 | 63.65 | 61.42 | 63.20 | +0.44 | +0.70% | 7,685,800 |
| Oct 7, 2026 | 63.27 | 63.64 | 62.01 | 62.76 | -1.12 | -1.75% | 6,559,600 |
| Oct 6, 2026 | 64.47 | 65.28 | 62.68 | 63.88 | +0.16 | +0.25% | 4,657,700 |
| Oct 5, 2026 | 63.71 | 65.12 | 63.07 | 63.72 | -0.05 | -0.08% | 6,993,200 |
| Oct 2, 2026 | 64.33 | 66.02 | 63.21 | 63.77 | +0.73 | +1.16% | 8,864,200 |
| Oct 1, 2026 | 62.06 | 63.29 | 58.92 | 63.04 | +0.50 | +0.80% | 11,320,900 |
| Sep 30, 2026 | 64.07 | 64.51 | 62.25 | 62.54 | -1.08 | -1.70% | 7,238,900 |
| Sep 29, 2026 | 62.53 | 64.69 | 61.95 | 63.62 | +3.15 | +5.21% | 10,167,000 |
| Sep 28, 2026 | 63.68 | 64.22 | 59.65 | 60.47 | -4.59 | -7.06% | 15,472,300 |
| Sep 25, 2026 | 64.09 | 65.48 | 63.40 | 65.06 | +0.88 | +1.37% | 4,216,800 |
| Sep 24, 2026 | 63.65 | 64.53 | 62.44 | 64.18 | +0.23 | +0.36% | 6,965,400 |
| Sep 23, 2026 | 64.91 | 65.04 | 62.15 | 63.95 | -1.45 | -2.22% | 8,563,700 |
| Sep 22, 2026 | 68.42 | 69.20 | 65.27 | 65.40 | -1.78 | -2.65% | 5,982,700 |
| Sep 21, 2026 | 65.89 | 68.01 | 65.44 | 67.18 | +2.07 | +3.18% | 5,439,900 |
| Sep 18, 2026 | 65.94 | 66.57 | 64.75 | 65.11 | -0.73 | -1.11% | 14,442,700 |
| Sep 17, 2026 | 67.47 | 67.71 | 65.42 | 65.84 | +0.44 | +0.67% | 6,450,600 |
| Sep 16, 2026 | 67.65 | 67.75 | 64.84 | 65.40 | -1.50 | -2.24% | 8,550,100 |
| Sep 15, 2026 | 70.56 | 71.17 | 66.58 | 66.90 | -3.97 | -5.60% | 7,982,100 |
| Sep 14, 2026 | 69.30 | 71.18 | 68.84 | 70.87 | +1.71 | +2.47% | 5,959,200 |
| Sep 11, 2026 | 71.53 | 71.89 | 69.04 | 69.16 | -1.12 | -1.59% | 5,876,000 |
| Sep 10, 2026 | 71.91 | 72.88 | 69.99 | 70.28 | -3.13 | -4.26% | 6,814,100 |
| Sep 9, 2026 | 74.50 | 76.37 | 73.16 | 73.41 | -1.31 | -1.75% | 6,085,600 |
| Sep 8, 2026 | 75.00 | 75.53 | 73.01 | 74.72 | +0.13 | +0.17% | 5,802,800 |
| Sep 4, 2026 | 72.85 | 75.10 | 71.94 | 74.59 | +1.16 | +1.58% | 3,697,400 |
| Sep 3, 2026 | 75.05 | 76.44 | 72.89 | 73.43 | -0.73 | -0.98% | 5,865,200 |
| Sep 2, 2026 | 71.94 | 75.46 | 71.82 | 74.16 | +1.98 | +2.74% | 7,097,600 |
| Sep 1, 2026 | 72.11 | 72.26 | 70.64 | 72.18 | -1.28 | -1.74% | 5,619,200 |
| Aug 31, 2026 | 73.21 | 74.57 | 72.37 | 73.46 | -0.58 | -0.78% | 6,085,700 |
| Aug 28, 2026 | 74.47 | 76.23 | 73.78 | 74.04 | -0.05 | -0.07% | 4,623,000 |
| Aug 27, 2026 | 73.95 | 76.36 | 73.13 | 74.09 | +0.14 | +0.19% | 4,171,000 |
| Aug 26, 2026 | 75.86 | 76.80 | 73.31 | 73.95 | -1.82 | -2.40% | 5,396,800 |
| Aug 25, 2026 | 72.90 | 76.45 | 72.20 | 75.77 | +3.44 | +4.76% | 9,333,100 |
| Aug 24, 2026 | 70.00 | 72.77 | 69.82 | 72.33 | +2.42 | +3.46% | 9,610,000 |
| Aug 21, 2026 | 71.87 | 72.06 | 69.19 | 69.91 | -1.61 | -2.25% | 12,496,700 |
| Aug 20, 2026 | 69.66 | 71.71 | 69.04 | 71.52 | +1.08 | +1.53% | 11,202,200 |
| Aug 19, 2026 | 65.83 | 71.18 | 65.69 | 70.44 | +5.44 | +8.37% | 12,351,500 |
| Aug 18, 2026 | 67.62 | 69.00 | 64.76 | 65.00 | -5.09 | -7.26% | 16,880,000 |
| Aug 17, 2026 | 74.61 | 74.80 | 69.94 | 70.09 | -5.50 | -7.28% | 7,524,700 |
| Aug 14, 2026 | 73.82 | 76.07 | 73.65 | 75.59 | +1.89 | +2.56% | 5,472,300 |
65 days, newest first. Daily bars as drawn on the CVNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.