Carvana Co. - CVNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	318.54	309.88	309.88	327	308.5	2.91M
November 20, 2025	335.81	313.25	313.25	340.79	309.55	3.05M
November 19, 2025	321.75	329.75	329.75	332.28	319.48	2.56M
November 18, 2025	319.62	317.22	317.22	326.49	309.11	2.58M
November 17, 2025	316	323.12	323.12	334.36	312	2.77M
November 14, 2025	309.71	318.31	318.31	330.43	305	2.24M
November 13, 2025	326.07	318.54	318.54	328.56	313.4	2.07M
November 12, 2025	329.79	328.19	328.19	345.24	327.16	2.48M
November 11, 2025	325.35	326.88	326.88	330	318.47	2.17M
November 10, 2025	307.46	322.28	322.28	326.18	307.46	2.7M
November 07, 2025	285.63	303.99	303.99	305.72	285.02	2.99M
November 06, 2025	306.89	290.14	290.14	310.26	288.26	4.73M
November 05, 2025	307.39	309.68	309.68	327.21	307.12	3.48M
November 04, 2025	322.9	309.79	309.79	326.4	309.67	3.86M
November 03, 2025	306.64	332.33	332.33	334.75	302.42	4.87M
October 31, 2025	308.28	306.54	306.54	309.66	298.08	4.91M
October 30, 2025	312.1	305.06	305.06	326.7	301.32	11.94M
October 29, 2025	359.94	353.8	353.8	369.07	350.16	4.11M
October 28, 2025	369.55	362.2	362.2	372.31	359.77	2.98M
October 27, 2025	356.3	355.15	355.15	363.71	351.31	1.9M
October 24, 2025	344.55	351.3	351.3	357.09	344.5	2.42M
October 23, 2025	315	342.01	342.01	342.25	315	3.35M
October 22, 2025	349.46	326.88	326.88	350	310.01	5.76M
October 21, 2025	345.71	355.87	355.87	357.68	343.02	2.74M
October 20, 2025	335.18	337.6	337.6	341.43	324.43	2.4M
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

Carvana Co. (CVNA) NYSE