Carvana Co.
CVNA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $71.53 | $71.89 | $69.04 | $69.16 | -1.59% | 5.88M |
| Sep 10, 2026 | $71.91 | $72.88 | $69.99 | $70.28 | -4.26% | 6.82M |
| Sep 9, 2026 | $74.50 | $76.37 | $73.16 | $73.41 | -1.75% | 6.09M |
| Sep 8, 2026 | $75.00 | $75.53 | $73.01 | $74.72 | +0.17% | 5.81M |
| Sep 4, 2026 | $72.85 | $75.10 | $71.94 | $74.59 | +1.58% | 3.70M |
| Sep 3, 2026 | $75.05 | $76.44 | $72.89 | $73.43 | -0.98% | 5.87M |
| Sep 2, 2026 | $71.94 | $75.46 | $71.83 | $74.16 | +2.74% | 7.10M |
| Sep 1, 2026 | $72.11 | $72.26 | $70.64 | $72.18 | -1.74% | 5.62M |
| Aug 31, 2026 | $73.21 | $74.57 | $72.37 | $73.46 | -0.78% | 6.09M |
| Aug 28, 2026 | $74.47 | $76.23 | $73.78 | $74.04 | -0.07% | 4.62M |
| Aug 27, 2026 | $73.95 | $76.36 | $73.13 | $74.09 | +0.19% | 4.17M |
| Aug 26, 2026 | $75.86 | $76.80 | $73.31 | $73.95 | -2.40% | 5.40M |
| Aug 25, 2026 | $72.90 | $76.45 | $72.20 | $75.77 | +4.76% | 9.34M |
| Aug 24, 2026 | $70.00 | $72.77 | $69.82 | $72.33 | +3.46% | 9.61M |
| Aug 21, 2026 | $71.87 | $72.06 | $69.19 | $69.91 | -2.25% | 12.50M |
| Aug 20, 2026 | $69.66 | $71.71 | $69.04 | $71.52 | +1.53% | 11.20M |
| Aug 19, 2026 | $65.83 | $71.18 | $65.69 | $70.44 | +8.37% | 12.35M |
| Aug 18, 2026 | $67.62 | $69.00 | $64.76 | $65.00 | -7.26% | 16.88M |
| Aug 17, 2026 | $74.61 | $74.80 | $69.95 | $70.09 | -7.28% | 7.52M |
| Aug 14, 2026 | $73.82 | $76.07 | $73.65 | $75.59 | +2.56% | 5.47M |
| Aug 13, 2026 | $72.30 | $74.84 | $71.69 | $73.70 | +1.68% | 7.91M |
| Aug 12, 2026 | $72.80 | $73.00 | $70.31 | $72.48 | +0.67% | 4.71M |
| Aug 11, 2026 | $72.96 | $73.59 | $69.76 | $72.00 | -2.91% | 6.77M |
| Aug 10, 2026 | $71.00 | $74.78 | $70.75 | $74.16 | +4.67% | 11.92M |
| Aug 7, 2026 | $69.43 | $73.17 | $69.33 | $70.85 | +3.67% | 10.49M |
| Aug 6, 2026 | $68.41 | $69.77 | $67.21 | $68.34 | -1.64% | 8.41M |
| Aug 5, 2026 | $69.32 | $70.18 | $68.70 | $69.48 | +2.13% | 8.12M |
| Aug 4, 2026 | $67.57 | $69.33 | $66.82 | $68.03 | +2.87% | 7.79M |
| Aug 3, 2026 | $63.44 | $66.16 | $62.10 | $66.13 | +6.05% | 10.04M |
| Jul 31, 2026 | $62.12 | $63.28 | $59.69 | $62.36 | +1.50% | 11.88M |
| Jul 30, 2026 | $58.95 | $61.60 | $56.12 | $61.44 | -7.36% | 33.50M |
| Jul 29, 2026 | $65.02 | $69.41 | $64.41 | $66.32 | +0.38% | 18.10M |
| Jul 28, 2026 | $64.04 | $66.66 | $61.95 | $66.07 | +3.17% | 11.29M |
| Jul 27, 2026 | $62.50 | $64.80 | $62.14 | $64.04 | +5.92% | 8.94M |
| Jul 24, 2026 | $60.50 | $61.17 | $59.07 | $60.46 | +0.45% | 6.44M |
| Jul 23, 2026 | $61.77 | $61.89 | $59.54 | $60.19 | -4.08% | 10.72M |
| Jul 22, 2026 | $64.27 | $64.29 | $62.69 | $62.75 | -4.32% | 8.23M |
| Jul 21, 2026 | $63.77 | $65.79 | $63.03 | $65.58 | +2.25% | 8.71M |
| Jul 20, 2026 | $67.65 | $67.96 | $63.81 | $64.14 | -4.75% | 10.49M |
| Jul 17, 2026 | $68.81 | $70.46 | $67.10 | $67.34 | -4.70% | 8.03M |
| Jul 16, 2026 | $69.89 | $72.77 | $68.92 | $70.66 | +0.10% | 5.80M |
| Jul 15, 2026 | $71.20 | $71.93 | $69.06 | $70.59 | +0.30% | 5.95M |
| Jul 14, 2026 | $66.16 | $71.19 | $66.06 | $70.38 | +8.29% | 9.81M |
| Jul 13, 2026 | $65.56 | $67.65 | $64.30 | $64.99 | -1.28% | 6.71M |
| Jul 10, 2026 | $67.89 | $69.37 | $65.73 | $65.83 | -1.92% | 4.77M |
| Jul 9, 2026 | $66.01 | $68.38 | $65.00 | $67.12 | +1.15% | 5.41M |
| Jul 8, 2026 | $66.15 | $66.98 | $63.75 | $66.36 | -1.67% | 11.68M |
| Jul 7, 2026 | $70.33 | $71.29 | $65.98 | $67.49 | -4.11% | 20.22M |
| Jul 6, 2026 | $68.83 | $70.74 | $68.23 | $70.38 | +2.59% | 6.02M |
| Jul 2, 2026 | $68.45 | $69.96 | $66.51 | $68.60 | +1.08% | 8.39M |
| Jul 1, 2026 | $65.54 | $70.75 | $64.51 | $67.87 | +3.11% | 11.60M |
| Jun 30, 2026 | $62.90 | $65.95 | $62.37 | $65.82 | +3.30% | 8.66M |
| Jun 29, 2026 | $64.11 | $66.01 | $63.22 | $63.72 | +2.20% | 13.11M |
| Jun 26, 2026 | $65.50 | $65.89 | $61.85 | $62.35 | -5.82% | 36.20M |
| Jun 25, 2026 | $67.92 | $69.33 | $65.32 | $66.20 | -2.52% | 9.99M |
| Jun 24, 2026 | $65.19 | $68.07 | $64.92 | $67.91 | +4.75% | 10.73M |
| Jun 23, 2026 | $66.00 | $67.21 | $64.71 | $64.83 | -2.76% | 9.48M |
| Jun 22, 2026 | $66.90 | $69.16 | $66.13 | $66.67 | +0.17% | 9.03M |
| Jun 18, 2026 | $64.40 | $68.02 | $64.10 | $66.56 | +5.89% | 14.50M |
| Jun 17, 2026 | $68.83 | $69.16 | $62.41 | $62.86 | — | 17.21M |
