Carvana Co. Class A Common Stock (CVNA)

65.60
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 5:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carvana Co. Class A Common Stock (CVNA)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202667.8168.3264.1665.6013,400,86465.60
6/01/202672.3072.8169.1171.009,448,89371.00
5/29/202673.5974.0071.6373.0016,463,09273.00
5/28/202672.5575.1171.1073.4910,291,26673.49
5/27/202670.2573.9570.0873.0011,964,50873.00
5/26/202669.7973.5069.7470.1510,366,40270.15
5/22/202664.7868.3764.6668.289,368,56968.28
5/21/202664.2165.4062.9364.399,345,37064.39
5/20/202663.7066.5361.0964.9110,800,82864.91
5/19/202665.3465.9361.7363.3511,784,89063.35
5/18/202667.3068.6565.7366.029,426,02866.02
5/15/202667.4769.6065.8467.1711,376,31367.17
5/14/202669.7070.4068.5069.537,145,39669.53
5/13/202673.3073.4569.0069.9012,106,54669.90
5/12/202675.0676.8873.2773.727,848,33873.72
5/11/202677.7978.3874.5276.237,092,06576.23
5/08/202681.0381.9576.4377.946,955,04377.94
5/07/2026391.80403.04387.90400.021,986,82480.00
5/06/2026391.39404.94381.47389.382,587,73377.88
5/05/2026379.92395.23377.69379.092,145,97575.82
5/04/2026385.29388.00367.52376.552,441,31075.31
5/01/2026395.32400.04377.46382.604,361,48976.52
4/30/2026419.57419.57371.59395.805,787,78979.16
4/29/2026401.70410.18393.06396.593,277,55579.32
4/28/2026398.63407.25394.38406.421,591,75181.28
4/27/2026409.00412.05399.73406.731,788,73781.35
4/24/2026405.57410.18393.57409.081,594,75881.82
4/23/2026412.37414.00394.05403.021,854,03480.60
4/22/2026406.93416.88405.00416.792,092,98583.36
4/21/2026403.44412.38396.51400.922,439,90180.18
4/20/2026385.00402.98383.11401.992,035,57180.40
4/17/2026369.21398.12367.57387.534,737,58477.51
4/16/2026370.00373.00355.24362.243,604,34472.45
4/15/2026374.90386.00368.68371.082,888,35774.22
4/14/2026365.00383.92364.63374.215,298,88074.84
4/13/2026333.50359.79330.51359.272,430,35271.85
4/10/2026328.48340.10324.71336.311,922,13567.26
4/09/2026331.08332.06316.32326.932,042,38365.39
4/08/2026340.44347.12331.81338.812,966,51967.76
4/07/2026311.02320.72304.09320.221,877,63864.04
4/06/2026307.00318.61306.95316.851,786,46663.37
4/02/2026300.64319.87296.92313.911,994,91862.78
4/01/2026316.67322.25294.71312.093,140,10962.42
3/31/2026297.94316.71287.11314.384,559,91762.88
3/30/2026302.48305.00272.32290.803,939,87958.16
3/27/2026298.73305.52295.61302.043,364,50660.41
3/26/2026300.92303.01293.17301.372,662,74960.27
3/25/2026304.61310.70300.35308.562,406,28761.71
3/24/2026294.57304.21291.73300.972,498,59260.19
3/23/2026291.15306.50290.27299.603,237,34959.92
3/20/2026291.11291.36276.74281.283,311,98656.26
3/19/2026284.91297.00275.39294.184,881,64358.84
3/18/2026311.10314.62290.01291.172,387,21758.23
3/17/2026310.00319.70308.45314.741,809,10962.95
3/16/2026306.70315.98303.44305.972,852,74161.19
3/13/2026299.26303.26288.50300.153,194,28260.03
3/12/2026305.11306.51291.85292.642,136,72458.53
3/11/2026320.00329.47305.40309.482,536,92761.90
3/10/2026327.15332.05312.42318.772,398,32663.75
3/09/2026312.89329.10302.85328.263,092,32665.65
3/06/2026321.00323.69312.77317.702,099,21963.54
3/05/2026313.55331.96313.55331.162,651,65066.23
3/04/2026322.11331.00315.47316.262,939,30963.25
3/03/2026315.71323.29299.30318.993,153,05963.80