Carvana Co. - CVNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	347	333.81	333.81	349.76	324.66	3.62M
October 16, 2025	355.12	344.71	344.71	364.37	342.08	1.9M
October 15, 2025	351.37	355.42	355.42	363.22	350.67	2.39M
October 14, 2025	329.14	345.91	345.91	349.83	323.45	2.58M
October 13, 2025	333.52	338.28	338.28	341.98	329.5	2.38M
October 10, 2025	360	329.24	329.24	364	327.52	3.81M
October 09, 2025	362.24	360.03	360.03	362.98	347.8	2.48M
October 08, 2025	370.1	360.91	360.91	373	360.63	2.59M
October 07, 2025	371.86	370.31	370.31	378.05	363	2.34M
October 06, 2025	379.56	369.6	369.6	380.02	366	1.8M
October 03, 2025	395.88	375.72	375.72	396.75	373.72	1.92M
October 02, 2025	398.41	394.71	394.71	400.99	386.41	1.59M
October 01, 2025	388.32	395.41	395.41	398.89	378.45	3.3M
September 30, 2025	389.53	377.24	377.24	395.63	373.9	2.98M
September 29, 2025	373	392.66	392.66	394.93	370.5	3.93M
September 26, 2025	372.09	369.29	369.29	373	360.33	1.9M
September 25, 2025	360.17	371.38	371.38	378.5	355	3.07M
September 24, 2025	379.3	374.81	374.81	379.79	368.66	1.64M
September 23, 2025	390.12	378.1	378.1	394.41	376.38	3.13M
September 22, 2025	387.84	390.85	390.85	392.93	384	1.7M
September 19, 2025	381.54	391.89	391.89	392.99	380.9	5.32M
September 18, 2025	381.78	378.16	378.16	396.96	376.61	2.9M
September 17, 2025	366.62	377.94	377.94	379.75	366.62	2.63M
September 16, 2025	365.25	364.59	364.59	367.08	359.38	1.18M
September 15, 2025	363.35	365.35	365.35	369.45	360.56	1.47M
September 12, 2025	352.68	361.77	361.77	370.54	349.07	2.82M
September 11, 2025	367.73	354.24	354.24	367.73	352.63	3.17M
September 10, 2025	376.8	365.12	365.12	381.89	363.03	2.66M
September 09, 2025	373.31	375	375	376.19	368.4	2.03M
September 08, 2025	371	372.21	372.21	378.32	364.5	1.7M
September 05, 2025	374.99	368.88	368.88	377.24	356.48	2.21M
September 04, 2025	364.38	370.17	370.17	372.04	358.12	1.22M
September 03, 2025	367.32	362.32	362.32	371.58	359.94	1.47M
September 02, 2025	362.04	366.39	366.39	369.31	354.1	2.13M
August 29, 2025	377	371.92	371.92	378.54	366.22	1.79M
August 28, 2025	370.01	377.38	377.38	377.38	369.92	1.48M
August 27, 2025	370	367.35	367.35	373.98	367.35	1.52M
August 26, 2025	362	372.2	372.2	372.4	357.8	2.29M
August 25, 2025	354.39	362.12	362.12	368.38	353	3.49M
August 22, 2025	340.14	357.81	357.81	362.86	336.62	3.47M
August 21, 2025	335	339.07	339.07	341.46	331.5	1.45M
August 20, 2025	327	338.61	338.61	341.54	318.17	4.09M
August 19, 2025	359.16	344.24	344.24	361.14	342.3	2.02M
August 18, 2025	350.36	359.46	359.46	363.5	350	2.65M
August 15, 2025	344.16	349.99	349.99	351.54	338.47	3.65M
August 14, 2025	346.45	342.59	342.59	348.87	340.65	1.75M
August 13, 2025	347.79	349.87	349.87	351.49	343.4	2.33M
August 12, 2025	352	345.11	345.11	354.5	335.16	2.75M
August 11, 2025	347.8	345.25	345.25	349.4	339.11	2.26M
August 08, 2025	356.73	347.56	347.56	357.23	341.35	2.82M
August 07, 2025	362.84	357.75	357.75	368.37	351.46	2.18M
August 06, 2025	351.17	354.89	354.89	357.42	345.72	1.99M
August 05, 2025	365.09	350.74	350.74	369.49	346.18	3.33M
August 04, 2025	369.72	360.66	360.66	371.44	352.37	3.79M
August 01, 2025	380.99	367.78	367.78	384.26	365	5.05M
July 31, 2025	390.24	390.34	390.34	413.22	383.5	10.53M
July 30, 2025	336.46	333.59	333.59	340.8	328.58	3.58M
July 29, 2025	338.45	336.5	336.5	344.55	327.13	3.1M
July 28, 2025	335.81	336.33	336.33	339.82	333.01	2.27M
July 25, 2025	336	332.12	332.12	339.83	328.87	2.07M

Carvana Co. (CVNA) NYSE