Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Co. Class A Common Stock (NY:CVNA)

321.63 +1.99 (+0.62%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 323.57 323.57 315.66 319.65 2,094,913 -0.66(-0.21%)
May 28, 2025 316.90 323.13 313.00 320.31 3,500,057 +7.40(+2.36%)
May 27, 2025 311.37 313.34 304.79 312.91 3,105,216 +8.80(+2.89%)
May 23, 2025 297.50 308.04 295.09 304.11 2,549,420 +1.86(+0.62%)
May 22, 2025 291.99 304.39 290.00 302.25 3,646,799 +10.16(+3.48%)
May 21, 2025 294.17 298.49 291.30 292.09 4,019,404 -10.20(-3.37%)
May 20, 2025 301.90 302.62 293.11 302.29 3,934,405 -2.92(-0.96%)
May 19, 2025 294.50 306.98 293.06 305.21 3,755,862 +5.32(+1.77%)
May 16, 2025 299.75 304.14 294.22 299.89 3,677,278 +2.49(+0.84%)
May 15, 2025 302.64 304.01 293.73 297.40 3,294,727 -8.12(-2.66%)
May 14, 2025 297.28 311.88 296.68 305.52 6,480,747 +12.46(+4.25%)
May 13, 2025 280.56 299.00 278.49 293.06 5,886,832 +13.44(+4.81%)
May 12, 2025 278.52 279.87 267.18 279.62 4,090,532 +11.50(+4.29%)
May 09, 2025 281.34 284.23 267.61 268.12 8,150,074 -17.41(-6.10%)
May 08, 2025 275.70 293.62 270.00 285.53 9,214,119 +26.36(+10.17%)
May 07, 2025 256.78 263.00 255.79 259.17 5,748,908 +0.36(+0.14%)
May 06, 2025 255.00 260.97 253.49 258.81 3,191,546 -0.76(-0.29%)
May 05, 2025 254.48 262.52 253.82 259.57 2,130,903 +2.47(+0.96%)
May 02, 2025 254.40 258.82 250.89 257.10 2,198,095 +5.23(+2.08%)
May 01, 2025 248.00 264.17 245.00 251.87 4,379,980 +7.52(+3.08%)
Apr 30, 2025 234.20 244.76 229.40 244.35 2,670,135 +0.76(+0.31%)
Apr 29, 2025 240.74 244.23 237.01 243.59 1,679,970 +2.06(+0.85%)
Apr 28, 2025 239.04 243.43 235.54 241.53 2,529,143 +4.38(+1.85%)
Apr 25, 2025 235.29 242.79 234.36 237.15 2,948,753 +2.13(+0.91%)
Apr 24, 2025 222.62 236.78 220.00 235.02 3,780,117 +14.08(+6.37%)
Apr 23, 2025 223.69 225.23 213.44 220.94 5,244,412 +8.99(+4.24%)
Apr 22, 2025 204.10 220.00 203.50 211.95 4,803,013 +16.12(+8.23%)
Apr 21, 2025 209.13 212.19 194.02 195.83 3,390,039 -15.58(-7.37%)
Apr 17, 2025 210.22 216.80 208.56 211.41 2,442,018 +2.11(+1.01%)
Apr 16, 2025 208.74 212.91 200.52 209.30 2,433,990 -4.51(-2.11%)
Apr 15, 2025 209.30 220.50 208.99 213.81 5,216,916 +9.08(+4.44%)
Apr 14, 2025 214.41 215.60 197.86 204.73 2,745,070 -1.47(-0.71%)
Apr 11, 2025 200.00 206.98 192.56 206.20 3,914,869 +2.54(+1.25%)
Apr 10, 2025 203.00 208.97 193.52 203.66 6,465,957 -16.78(-7.61%)
Apr 09, 2025 176.48 221.90 173.96 220.44 10,819,808 +44.12(+25.02%)
Apr 08, 2025 184.91 197.42 171.78 176.32 10,266,686 +8.45(+5.03%)
Apr 07, 2025 149.67 183.14 148.25 167.87 6,913,761 +5.30(+3.26%)
Apr 04, 2025 170.00 172.99 154.65 162.57 11,059,190 -19.22(-10.57%)
Apr 03, 2025 205.21 211.10 177.22 181.79 10,760,372 -44.53(-19.68%)
Apr 02, 2025 207.61 230.76 206.84 226.32 4,661,491 +13.73(+6.46%)
Apr 01, 2025 208.30 213.18 202.55 212.59 2,166,539 +3.51(+1.68%)
Mar 31, 2025 197.65 213.77 193.50 209.08 4,843,771 +4.67(+2.28%)
Mar 28, 2025 203.53 205.68 196.09 204.41 2,716,256 +0.46(+0.23%)
Mar 27, 2025 202.22 211.99 195.65 203.95 5,000,893 -0.92(-0.45%)
Mar 26, 2025 221.28 222.66 201.84 204.87 4,426,512 -16.79(-7.57%)
Mar 25, 2025 221.72 225.80 214.22 221.66 7,069,048 +8.03(+3.76%)
Mar 24, 2025 200.29 215.25 199.00 213.63 5,086,970 +22.68(+11.88%)
Mar 21, 2025 180.00 194.58 177.78 190.95 6,170,651 +5.53(+2.98%)
Mar 20, 2025 180.46 196.63 177.00 185.42 8,331,483 +9.33(+5.30%)
Mar 19, 2025 167.81 179.76 161.64 176.09 5,730,996 +9.57(+5.75%)
Mar 18, 2025 183.54 186.46 165.55 166.52 5,399,294 -19.98(-10.71%)
Mar 17, 2025 178.90 189.59 178.55 186.50 3,269,113 +5.32(+2.94%)
Mar 14, 2025 173.97 181.85 172.00 181.18 5,690,624 +14.51(+8.71%)
Mar 13, 2025 177.70 178.25 163.61 166.67 5,152,948 -12.62(-7.04%)
Mar 12, 2025 183.25 190.71 174.90 179.29 4,395,365 +7.07(+4.11%)
Mar 11, 2025 171.72 176.50 166.76 172.22 5,078,898 +0.61(+0.36%)
Mar 10, 2025 179.97 183.63 166.25 171.61 7,088,498 -16.86(-8.95%)
Mar 07, 2025 186.21 192.00 171.05 188.47 8,350,556 +1.62(+0.87%)
Mar 06, 2025 207.11 211.53 186.54 186.85 6,281,963 -29.04(-13.45%)
Mar 05, 2025 215.57 216.65 206.47 215.89 3,255,369 +0.80(+0.37%)
Mar 04, 2025 211.29 222.75 196.00 215.09 7,022,347 -4.36(-1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.