tiprankstipranks
Trending News
More News >
Carvana Co (CVNA)
NYSE:CVNA
US Market

Carvana Co (CVNA) Historical Prices

Compare
4,148 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
361.75
364.00
342.70
345.92
345.92
-3.19%
2,840,613
0.67
Jul 07, 2025
347.70
359.90
345.90
357.32
357.32
+2.58%
3,160,591
0.72
Jul 03, 2025
344.78
349.90
338.57
348.33
348.33
+1.44%
1,542,889
0.35
Jul 02, 2025
338.08
348.00
336.88
343.39
343.39
+1.52%
2,991,828
0.68
Jul 01, 2025
335.90
343.89
332.58
338.26
338.26
+0.39%
3,332,191
0.75
Jun 30, 2025
323.00
339.34
323.00
336.96
336.96
+5.54%
4,572,712
1.04
Jun 27, 2025
308.73
320.00
306.50
319.26
319.26
+4.17%
7,941,055
1.82
Jun 26, 2025
316.29
317.00
305.08
306.48
306.48
-2.94%
3,580,514
0.82
Jun 25, 2025
325.17
326.77
311.78
315.76
315.76
-2.23%
1,972,593
0.44
Jun 24, 2025
325.15
328.20
321.67
322.97
322.97
+0.90%
2,588,982
0.58
Jun 23, 2025
315.30
323.38
308.33
320.08
320.08
+0.06%
2,644,033
0.58
Jun 20, 2025
312.70
321.50
308.24
319.89
319.89
+3.89%
5,279,431
1.15
Jun 18, 2025
291.20
308.70
290.90
307.91
307.91
+4.74%
3,529,128
0.76
Jun 17, 2025
288.50
295.47
288.50
293.98
293.98
+1.35%
3,388,897
0.73
Jun 16, 2025
302.06
304.42
283.67
290.05
290.05
-2.35%
5,113,552
1.11
Jun 13, 2025
306.37
313.00
295.39
297.03
297.03
-6.87%
6,612,209
1.43
Jun 12, 2025
335.83
337.53
317.75
318.95
318.95
-6.28%
4,742,241
1.03
Jun 11, 2025
339.43
342.65
333.29
340.32
340.32
+0.54%
2,081,807
0.45
Jun 10, 2025
342.22
345.10
330.49
338.50
338.50
-0.41%
2,395,469
0.51
Jun 09, 2025
336.90
342.50
329.01
339.91
339.91
-0.45%
3,361,571
0.71
Jun 06, 2025
347.78
351.43
339.17
341.46
341.46
-0.54%
2,991,707
0.62
Jun 05, 2025
344.02
348.67
338.51
343.30
343.30
-0.68%
3,970,129
0.81
Jun 04, 2025
338.96
347.31
335.09
345.64
345.64
+1.62%
3,682,249
0.76
Jun 03, 2025
335.00
340.94
332.30
340.12
340.12
+2.62%
3,450,868
0.70
Jun 02, 2025
326.24
332.00
316.41
331.44
331.44
+1.31%
3,638,295
0.74
May 30, 2025
318.08
327.75
316.19
327.16
327.16
+2.35%
4,461,211
0.91
May 29, 2025
323.57
323.57
315.66
319.65
319.65
-0.21%
2,095,843
0.43
May 28, 2025
316.90
323.13
313.00
320.31
320.31
+2.36%
3,510,456
0.71
May 27, 2025
311.37
313.34
304.79
312.91
312.91
+2.89%
3,109,086
0.63
May 23, 2025
297.50
308.04
295.09
304.11
304.11
+0.62%
2,549,419
0.51
May 22, 2025
291.99
304.39
290.00
302.25
302.25
+3.48%
3,648,418
0.72
May 21, 2025
294.17
298.49
291.30
292.09
292.09
-3.37%
4,024,964
0.77
May 20, 2025
301.90
302.62
293.11
302.29
302.29
-0.96%
3,937,121
0.75
May 19, 2025
294.50
306.98
293.06
305.21
305.21
+1.77%
3,758,632
0.71
May 16, 2025
299.75
304.14
294.22
299.89
299.89
+0.84%
3,677,258
0.70
May 15, 2025
302.64
304.01
293.73
297.40
297.40
-2.66%
3,294,648
0.63
May 14, 2025
297.28
311.88
296.68
305.52
305.52
+4.25%
6,483,338
1.25
May 13, 2025
280.56
299.00
278.49
293.06
293.06
+4.81%
5,888,918
1.15
May 12, 2025
278.52
279.87
267.18
279.62
279.62
+4.29%
4,094,088
0.81
May 09, 2025
281.34
284.23
267.61
268.12
268.12
-6.10%
8,150,016
1.64
May 08, 2025
275.70
293.62
270.00
285.53
285.53
+10.17%
9,215,788
1.90
May 07, 2025
256.78
263.00
255.79
259.17
259.17
+0.14%
5,791,848
1.21
May 06, 2025
255.00
260.97
253.49
258.81
258.81
-0.29%
3,192,823
0.67
May 05, 2025
254.48
262.52
253.82
259.57
259.57
+0.96%
2,131,695
0.45
May 02, 2025
254.40
258.82
250.89
257.10
257.10
+2.08%
2,198,093
0.46
May 01, 2025
248.00
264.17
245.00
251.87
251.87
+3.08%
4,380,440
0.92
Apr 30, 2025
234.20
244.76
229.40
244.35
244.35
+0.31%
2,672,608
0.56
Apr 29, 2025
240.74
244.23
237.01
243.59
243.59
+0.85%
1,681,167
0.35
Apr 28, 2025
239.04
243.43
235.54
241.53
241.53
+1.85%
2,531,972
0.54
Apr 25, 2025
235.29
242.79
234.36
237.15
237.15
+0.91%
2,948,751
0.63
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis