Mail

CVNA - Carvana Co.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	14.98	16.23	14.53	15.68	15.68	31,105,000
01 Jun 2023	13.80	16.93	13.16	15.80	15.80	49,998,300
31 May 2023	13.21	13.25	12.06	12.92	12.92	17,723,500
30 May 2023	12.41	14.07	12.23	13.72	13.72	30,834,500
26 May 2023	10.89	11.97	10.70	11.74	11.74	13,353,500
25 May 2023	12.10	12.10	10.68	10.94	10.94	13,035,700
24 May 2023	11.76	12.03	10.88	11.53	11.53	14,133,900
23 May 2023	11.58	13.13	11.42	11.91	11.91	26,086,000
22 May 2023	10.77	11.74	10.34	11.47	11.47	13,226,900
19 May 2023	11.90	12.41	10.27	10.74	10.74	15,787,000
18 May 2023	11.66	12.65	11.55	11.96	11.96	15,801,200
17 May 2023	10.80	11.86	10.20	11.80	11.80	14,589,200
16 May 2023	11.41	11.49	10.60	10.60	10.60	9,730,700
15 May 2023	10.43	11.60	10.16	11.58	11.58	13,661,100
12 May 2023	11.87	11.87	10.23	10.50	10.50	16,624,500
11 May 2023	12.99	13.25	11.64	11.96	11.96	23,912,300
10 May 2023	12.15	13.70	11.83	13.15	13.15	41,742,200
09 May 2023	10.84	13.28	10.65	11.85	11.85	56,630,200
08 May 2023	9.11	11.70	8.86	11.30	11.30	51,247,700
05 May 2023	10.03	11.19	8.76	8.96	8.96	79,284,500
04 May 2023	7.10	7.43	6.92	7.20	7.20	17,286,200
03 May 2023	7.12	7.51	7.01	7.07	7.07	7,313,900
02 May 2023	6.79	7.34	6.70	7.22	7.22	10,817,800
01 May 2023	7.29	7.50	6.70	6.93	6.93	10,415,000
28 Apr 2023	7.22	7.46	6.86	6.94	6.94	8,230,100
27 Apr 2023	7.56	7.63	7.23	7.34	7.34	7,309,100
26 Apr 2023	7.74	7.85	7.43	7.52	7.52	5,008,700
25 Apr 2023	8.33	8.47	7.45	7.55	7.55	8,617,000
24 Apr 2023	8.10	8.69	8.00	8.37	8.37	8,456,300
21 Apr 2023	7.97	8.29	7.73	8.14	8.14	5,858,800
20 Apr 2023	8.30	8.51	7.91	8.00	8.00	8,496,200
19 Apr 2023	8.60	8.84	8.30	8.63	8.63	7,126,700
18 Apr 2023	9.22	9.28	8.76	8.80	8.80	6,657,100
17 Apr 2023	8.91	9.22	8.68	9.06	9.06	6,898,200
14 Apr 2023	9.47	9.80	8.68	8.97	8.97	8,469,000
13 Apr 2023	9.27	9.77	9.20	9.37	9.37	8,281,000
12 Apr 2023	10.13	10.32	8.79	9.24	9.24	15,732,000
11 Apr 2023	9.79	10.85	9.60	9.76	9.76	22,071,700
10 Apr 2023	9.00	9.35	8.62	9.31	9.31	8,839,800
06 Apr 2023	8.37	9.03	8.16	9.01	9.01	7,071,900
05 Apr 2023	9.38	9.38	8.39	8.50	8.50	8,720,200
04 Apr 2023	9.44	9.72	8.93	9.50	9.50	9,428,200
03 Apr 2023	9.64	10.16	9.09	9.29	9.29	13,477,600
31 Mar 2023	8.90	9.79	8.77	9.79	9.79	13,497,400
30 Mar 2023	8.08	9.00	8.07	8.83	8.83	15,922,100
29 Mar 2023	7.47	7.90	7.36	7.87	7.87	6,442,000
28 Mar 2023	7.57	7.73	7.21	7.36	7.36	6,727,900
27 Mar 2023	8.35	8.44	7.57	7.62	7.62	7,406,800
24 Mar 2023	8.18	8.47	7.95	8.19	8.19	8,137,500
23 Mar 2023	8.63	9.47	7.87	8.35	8.35	18,692,100
22 Mar 2023	10.15	10.25	8.40	8.43	8.43	48,636,600
21 Mar 2023	7.19	8.09	7.18	7.93	7.93	9,893,300
20 Mar 2023	7.43	7.82	6.87	7.07	7.07	9,252,400
17 Mar 2023	7.21	7.90	7.02	7.65	7.65	13,091,100
16 Mar 2023	6.92	7.59	6.63	7.41	7.41	11,659,700
15 Mar 2023	6.70	7.18	6.45	7.05	7.05	9,637,700
14 Mar 2023	7.73	8.00	6.61	6.83	6.83	12,058,300
13 Mar 2023	7.02	7.61	6.86	7.48	7.48	11,063,900
10 Mar 2023	8.35	8.40	7.17	7.31	7.31	15,306,600
09 Mar 2023	8.70	9.31	8.32	8.44	8.44	9,779,300
08 Mar 2023	8.90	9.22	8.62	8.85	8.85	7,404,000
07 Mar 2023	9.18	9.56	8.78	8.88	8.88	10,801,300
06 Mar 2023	10.13	10.38	9.09	9.11	9.11	10,773,000
03 Mar 2023	9.41	10.25	9.32	10.09	10.09	14,166,800
02 Mar 2023	8.58	9.73	8.42	9.47	9.47	15,308,900
01 Mar 2023	9.50	9.57	8.69	8.91	8.91	11,435,400
28 Feb 2023	8.68	9.91	8.65	9.42	9.42	20,225,000
27 Feb 2023	8.13	8.98	7.85	8.93	8.93	24,503,700
24 Feb 2023	8.89	9.05	7.55	8.01	8.01	35,382,600
23 Feb 2023	10.40	10.42	9.34	10.08	10.08	21,841,700
22 Feb 2023	10.31	10.81	9.56	10.07	10.07	13,784,000
21 Feb 2023	11.12	11.76	9.90	10.06	10.06	19,919,300
17 Feb 2023	11.28	11.90	10.88	11.37	11.37	20,798,800
16 Feb 2023	11.73	12.39	10.91	10.92	10.92	21,378,200
15 Feb 2023	10.55	12.81	10.52	12.69	12.69	31,120,300
14 Feb 2023	10.68	11.75	10.06	10.72	10.72	25,744,900
13 Feb 2023	10.66	11.36	10.17	11.02	11.02	17,271,100
10 Feb 2023	11.66	12.24	10.61	10.84	10.84	19,145,000
09 Feb 2023	15.00	15.40	11.80	11.95	11.95	36,189,100
08 Feb 2023	13.00	16.77	12.77	14.01	14.01	54,973,800
07 Feb 2023	13.36	13.79	12.10	13.19	13.19	25,477,500
06 Feb 2023	13.96	14.59	13.02	13.43	13.43	32,385,400
03 Feb 2023	12.95	16.21	12.95	14.45	14.45	61,033,600
02 Feb 2023	17.43	19.87	13.41	14.25	14.25	148,292,700
01 Feb 2023	10.10	14.35	9.85	13.56	13.56	86,425,400
31 Jan 2023	11.08	11.18	9.14	10.17	10.17	66,572,000
30 Jan 2023	8.35	10.87	8.11	10.00	10.00	108,391,200
27 Jan 2023	6.40	8.09	6.33	7.77	7.77	36,032,000
26 Jan 2023	6.81	7.15	6.15	6.50	6.50	18,975,400
25 Jan 2023	6.41	6.70	6.08	6.43	6.43	11,322,500
24 Jan 2023	6.99	7.56	6.62	6.64	6.64	13,589,600
23 Jan 2023	6.63	7.39	6.49	7.18	7.18	25,017,900
20 Jan 2023	6.49	6.55	6.06	6.49	6.49	13,554,000
19 Jan 2023	6.75	6.80	6.04	6.38	6.38	17,168,100
18 Jan 2023	7.68	8.30	6.89	6.98	6.98	35,391,500
17 Jan 2023	7.21	8.21	6.83	7.31	7.31	33,801,800
13 Jan 2023	7.42	8.44	6.49	7.02	7.02	67,668,200
12 Jan 2023	5.63	8.10	5.16	8.03	8.03	87,408,500
11 Jan 2023	4.48	5.83	4.47	5.50	5.50	38,685,700
10 Jan 2023	4.38	4.66	4.35	4.42	4.42	6,300,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...