CVNA | CARVANA-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CARVANA-A (CVNA)

NYSE

$71.88+$1.04 (+1.47%)

Price as of Nov 13, 2026 12:35 PM EST

$51.2B
Market Cap
11.19%
1-Year Change
Auto & Truck Dealerships
Industry

1 Month
+19.04%

Low Price$56.61

High Price$77.56
3 Months
-2.26%

Low Price$56.61

High Price$77.56
1 Year
+11.19%

Low Price$56.61

High Price$95.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	72.78	73.50	70.21	70.84	-4.10%	5,583,221
11/11/2026	73.11	74.56	71.20	73.87	+1.16%	6,206,200
11/10/2026	75.78	76.63	70.29	73.02	-4.25%	12,471,658
11/09/2026	74.99	76.54	74.51	76.26	+3.66%	7,898,778
11/06/2026	71.36	74.58	71.35	73.57	+2.07%	7,642,436
11/05/2026	77.60	78.17	70.14	72.08	-7.07%	15,892,882
11/04/2026	73.24	78.48	72.90	77.56	+8.81%	21,171,521
11/03/2026	71.66	72.46	70.94	71.28	-1.00%	9,965,325
11/02/2026	69.32	73.20	69.30	72.00	+5.43%	17,961,906
10/30/2026	67.93	69.84	66.43	68.29	-0.03%	16,981,363
10/29/2026	65.28	69.23	63.81	68.31	+15.68%	23,229,808
10/28/2026	58.64	60.45	57.94	59.05	-0.30%	16,823,213
10/28/2026	$0.39 Earnings
10/27/2026	57.74	59.41	56.57	59.23	+4.63%	9,655,898
10/26/2026	57.87	58.56	55.92	56.61	-2.08%	8,897,087
10/23/2026	57.55	58.16	56.28	57.81	-1.55%	6,284,300
10/22/2026	58.75	59.96	58.44	58.72	-0.79%	7,990,725
10/21/2026	61.58	62.07	59.14	59.19	-1.78%	6,329,890
10/20/2026	58.17	60.98	57.90	60.26	+2.64%	5,190,850
10/19/2026	59.46	59.68	57.82	58.71	-0.20%	5,825,703
10/16/2026	60.86	62.22	58.34	58.83	-2.95%	8,285,186
10/15/2026	58.20	61.37	57.37	60.62	+4.59%	13,153,714
10/14/2026	59.23	59.78	56.28	57.96	-4.02%	12,415,524
10/13/2026	59.21	61.11	58.30	60.39	+1.48%	9,319,510
10/12/2026	63.73	65.09	59.37	59.51	-6.62%	9,188,846
10/09/2026	63.96	64.46	62.84	63.73	+0.84%	6,798,245
10/08/2026	61.69	63.65	61.42	63.20	+0.70%	7,687,250
10/07/2026	63.27	63.64	62.01	62.76	-1.75%	6,557,815
10/06/2026	64.48	65.28	62.68	63.88	+0.25%	4,653,389
10/05/2026	63.71	65.12	63.07	63.72	-0.08%	6,991,251
10/02/2026	64.33	66.02	63.21	63.77	+1.16%	8,842,390
10/01/2026	62.06	63.29	58.92	63.04	+0.80%	11,283,953
09/30/2026	64.07	64.50	62.25	62.54	-1.70%	7,220,363
09/29/2026	62.53	64.69	61.95	63.62	+5.21%	10,105,760
09/28/2026	63.68	64.22	59.65	60.47	-7.06%	15,475,529
09/25/2026	64.09	65.48	63.40	65.06	+1.37%	4,217,892
09/24/2026	63.65	64.53	62.45	64.18	+0.36%	6,971,751
09/23/2026	64.91	65.04	62.15	63.95	-2.22%	8,567,192
09/22/2026	68.42	69.20	65.27	65.40	-2.65%	5,988,877
09/21/2026	65.89	68.01	65.44	67.18	+3.18%	5,442,684
09/18/2026	65.94	66.57	64.75	65.11	-1.11%	14,483,883
09/17/2026	67.47	67.72	65.42	65.84	+0.67%	6,454,107
09/16/2026	67.65	67.75	64.84	65.40	-2.24%	8,558,139
09/15/2026	70.56	71.17	66.58	66.90	-5.60%	7,989,128
09/14/2026	69.30	71.18	68.84	70.87	+2.47%	5,961,339
09/11/2026	71.53	71.89	69.04	69.16	-1.59%	5,877,810
09/10/2026	71.91	72.88	69.99	70.28	-4.26%	6,816,441
09/09/2026	74.50	76.37	73.16	73.41	-1.75%	6,070,358
09/08/2026	75.00	75.53	73.01	74.72	+0.17%	5,799,792
09/04/2026	72.85	75.10	71.94	74.59	+1.58%	3,699,644
09/03/2026	75.05	76.44	72.89	73.43	-0.98%	5,867,517
09/02/2026	71.94	75.46	71.83	74.16	+2.74%	7,099,513
09/01/2026	72.11	72.26	70.64	72.18	-1.74%	5,621,671
08/31/2026	73.21	74.57	72.37	73.46	-0.78%	6,086,873
08/28/2026	74.47	76.23	73.78	74.04	-0.07%	4,623,444
08/27/2026	73.95	76.36	73.13	74.09	+0.19%	4,172,858
08/26/2026	75.86	76.80	73.31	73.95	-2.40%	5,398,770
08/25/2026	72.90	76.45	72.20	75.77	+4.76%	9,339,008
08/24/2026	70.00	72.77	69.82	72.33	+3.46%	9,609,973
08/21/2026	71.87	72.06	69.19	69.91	-2.25%	12,501,178
08/20/2026	69.66	71.71	69.04	71.52	+1.53%	11,202,127
08/19/2026	65.83	71.18	65.69	70.44	+8.37%	12,332,141
08/18/2026	67.62	69.00	64.76	65.00	-7.26%	16,879,950
08/17/2026	74.61	74.80	69.95	70.09	-7.28%	7,524,131
08/14/2026	73.82	76.07	73.65	75.59	+2.56%	5,472,346
08/13/2026	72.30	74.84	71.69	73.70	+1.68%	7,907,064
08/12/2026	72.80	73.00	70.31	72.48	+0.67%	4,707,605
08/11/2026	72.96	73.59	69.76	72.00	-2.91%	6,769,629
08/10/2026	71.00	74.78	70.75	74.16	+4.67%	11,920,637
08/07/2026	69.43	73.17	69.33	70.85	+3.67%	10,488,587
08/06/2026	68.41	69.77	67.21	68.34	-1.64%	8,413,320
08/05/2026	69.32	70.18	68.70	69.48	+2.13%	8,108,944
08/04/2026	67.57	69.33	66.82	68.03	+2.87%	7,792,746
08/03/2026	63.44	66.16	62.10	66.13	+6.05%	10,042,793
07/31/2026	62.12	63.28	59.69	62.36	+1.50%	11,883,009
07/30/2026	58.95	61.60	56.12	61.44	-7.36%	33,498,940
07/29/2026	65.02	69.41	64.41	66.32	+0.38%	18,103,870
07/29/2026	$0.42 Earnings
07/28/2026	64.04	66.66	61.95	66.07	+3.17%	11,271,829
07/27/2026	62.50	64.80	62.14	64.04	+5.92%	8,938,747
07/24/2026	60.50	61.17	59.07	60.46	+0.45%	6,438,401
07/23/2026	61.77	61.89	59.54	60.19	-4.08%	10,712,566
07/22/2026	64.27	64.29	62.69	62.75	-4.32%	8,231,429
07/21/2026	63.77	65.79	63.03	65.58	+2.25%	8,706,741
07/20/2026	67.65	67.96	63.81	64.14	-4.75%	10,488,004
07/17/2026	68.81	70.46	67.10	67.34	-4.70%	8,034,144
07/16/2026	69.89	72.77	68.92	70.66	+0.10%	5,806,211
07/15/2026	71.20	71.93	69.06	70.59	+0.30%	5,954,159
07/14/2026	66.16	71.19	66.06	70.38	+8.29%	9,816,606
07/13/2026	65.56	67.65	64.30	64.99	-1.28%	6,705,434
07/10/2026	67.89	69.37	65.73	65.83	-1.92%	4,766,038
07/09/2026	66.01	68.38	65.00	67.12	+1.15%	5,411,505
07/08/2026	66.15	66.98	63.75	66.36	-1.67%	11,680,507
07/07/2026	70.33	71.29	65.98	67.49	-4.11%	20,217,795
07/06/2026	68.83	70.74	68.23	70.38	+2.59%	6,016,916
07/02/2026	68.45	69.96	66.51	68.60	+1.08%	8,385,234
07/01/2026	65.54	70.75	64.51	67.87	+3.11%	11,595,050
06/30/2026	62.90	65.95	62.37	65.82	+3.30%	8,658,984
06/29/2026	64.11	66.01	63.22	63.72	+2.20%	13,109,494
06/26/2026	65.50	65.89	61.85	62.35	-5.82%	36,196,535