Carvana Co. - CVNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	330	336.62	336.62	344.95	318	7.11M
February 19, 2026	341.9	332.79	332.79	353.71	315.14	17.33M
February 18, 2026	339.15	361.53	361.53	366.26	339.15	6.1M
February 17, 2026	337.46	350.94	350.94	351.84	334	3.48M
February 13, 2026	344.27	343.13	343.13	351.14	336.11	2.56M
February 12, 2026	365	344.18	344.18	370.99	328.88	6.06M
February 11, 2026	391.88	364.07	364.07	396.24	346.22	6.29M
February 10, 2026	411.48	391.69	391.75	419.85	391.52	2.7M
February 09, 2026	400.6	411.61	411.61	413.68	393	1.66M
February 06, 2026	390.95	403.25	403.25	412.86	390.29	3.31M
February 05, 2026	385	383.69	383.69	391.99	360.54	4.75M
February 04, 2026	406.34	393.01	393.01	407.57	366.83	4.35M
February 03, 2026	406.78	410.36	410.36	415.51	392.26	2.59M
February 02, 2026	391.19	407.89	407.89	419	391	2.25M
January 30, 2026	425.21	401.11	401.11	427.5	396.61	3.84M
January 29, 2026	435.49	427.61	427.61	445	413.3	6.67M
January 28, 2026	474.06	410.04	410.04	477.59	374.55	19.74M
January 27, 2026	476.8	477.9	477.9	484.79	463.01	3.26M
January 26, 2026	474.59	473.71	473.71	483.03	469.25	1.89M
January 23, 2026	478.52	473.25	473.25	486.68	462.45	2.21M
January 22, 2026	458.53	478.45	478.45	479.33	457.72	2.63M
January 21, 2026	445	455.02	455.02	457.88	442.08	3.5M
January 20, 2026	433.82	442.19	442.19	449.99	430.42	2.22M
January 16, 2026	460.35	443.12	443.12	464.51	442.19	2.84M
January 15, 2026	460.09	460.59	460.59	472.73	457.92	1.57M
January 14, 2026	467.49	458.61	458.61	474.5	450.76	3.13M
January 13, 2026	471.98	468.26	468.26	471.98	456.78	2.29M
January 12, 2026	457.43	464.52	464.52	471	455.3	2.17M
January 09, 2026	447.99	463.09	463.09	466.16	447.65	3.26M
January 08, 2026	449.87	442.56	442.56	457.57	433.14	2.73M
January 07, 2026	442	453.03	453.03	454.36	440	2.03M
January 06, 2026	434	440.44	440.44	442.78	427.8	2.82M
January 05, 2026	402.6	430.06	430.06	434.39	398.28	4.18M
January 02, 2026	421.68	400.25	400.25	421.71	390.87	4.68M
December 31, 2025	429.54	422.03	422.03	429.98	421.89	1.27M
December 30, 2025	433.47	429.85	429.85	435.7	429.11	1.21M
December 29, 2025	435.9	433.55	433.55	440.78	429	1.68M
December 26, 2025	441.99	438.47	438.47	446.8	436.64	1.23M
December 24, 2025	436.96	441.57	441.57	443.5	436.57	904,442
December 23, 2025	432.8	437.35	437.35	437.87	424	2.32M
December 22, 2025	452.87	433.59	433.59	458.25	429.59	5.67M
December 19, 2025	464.99	450.22	450.22	474.89	450.08	34.56M
December 18, 2025	449.97	465.74	465.74	467.75	448.36	4.56M
December 17, 2025	457.73	446.23	446.23	464.33	445.97	3.44M
December 16, 2025	448.5	455.08	455.08	464.39	447.6	3.43M
December 15, 2025	463.37	447.92	447.92	467.33	447.92	3.88M
December 12, 2025	472	455.68	455.68	485.33	455	6.03M
December 11, 2025	470.47	472.73	472.73	475	462.5	3.6M
December 10, 2025	454.11	467.67	467.67	474.31	454.11	4.91M
December 09, 2025	441.5	456.33	456.33	458.64	440.2	5.69M
December 08, 2025	435.02	447.98	447.98	456.97	424.4	13.95M
December 05, 2025	398.37	399.77	399.77	408.19	397.21	2.44M
December 04, 2025	398	398.85	398.85	399.35	386.51	2.28M
December 03, 2025	381.22	394.85	394.85	401.55	380	2.95M
December 02, 2025	379.15	382.18	382.18	392.87	373	2.87M
December 01, 2025	371.52	375.26	375.26	382.5	369.57	3.36M
November 28, 2025	362.08	374.5	374.5	375.77	357.5	2.28M
November 26, 2025	354.47	357.33	357.33	364.2	350.19	3.77M
November 25, 2025	332	351.23	351.23	351.45	326.6	2.96M
November 24, 2025	320.63	330.9	330.9	335.89	319.99	4.28M

Carvana Co. (CVNA) NYSE