Carvana Co.
CVNA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $69.32 | $73.20 | $69.30 | $72.00 | +5.43% | 17.96M |
| Oct 30, 2026 | $67.93 | $69.84 | $66.43 | $68.29 | -0.03% | 16.98M |
| Oct 29, 2026 | $65.28 | $69.23 | $63.81 | $68.31 | +15.68% | 23.23M |
| Oct 28, 2026 | $58.64 | $60.45 | $57.94 | $59.05 | -0.30% | 16.82M |
| Oct 27, 2026 | $57.74 | $59.41 | $56.57 | $59.23 | +4.63% | 9.66M |
| Oct 26, 2026 | $57.87 | $58.56 | $55.92 | $56.61 | -2.08% | 8.90M |
| Oct 23, 2026 | $57.55 | $58.16 | $56.28 | $57.81 | -1.55% | 6.28M |
| Oct 22, 2026 | $58.75 | $59.96 | $58.44 | $58.72 | -0.79% | 7.99M |
| Oct 21, 2026 | $61.58 | $62.07 | $59.14 | $59.19 | -1.78% | 6.33M |
| Oct 20, 2026 | $58.17 | $60.98 | $57.90 | $60.26 | +2.64% | 5.19M |
| Oct 19, 2026 | $59.46 | $59.68 | $57.82 | $58.71 | -0.20% | 5.83M |
| Oct 16, 2026 | $60.86 | $62.22 | $58.34 | $58.83 | -2.95% | 8.28M |
| Oct 15, 2026 | $58.20 | $61.37 | $57.37 | $60.62 | +4.59% | 13.15M |
| Oct 14, 2026 | $59.23 | $59.78 | $56.28 | $57.96 | -4.02% | 12.42M |
| Oct 13, 2026 | $59.21 | $61.11 | $58.30 | $60.39 | +1.48% | 9.32M |
| Oct 12, 2026 | $63.73 | $65.09 | $59.37 | $59.51 | -6.62% | 9.19M |
| Oct 9, 2026 | $63.96 | $64.46 | $62.84 | $63.73 | +0.84% | 6.80M |
| Oct 8, 2026 | $61.69 | $63.65 | $61.42 | $63.20 | +0.70% | 7.69M |
| Oct 7, 2026 | $63.27 | $63.64 | $62.01 | $62.76 | -1.75% | 6.56M |
| Oct 6, 2026 | $64.48 | $65.28 | $62.68 | $63.88 | +0.25% | 4.66M |
| Oct 5, 2026 | $63.71 | $65.12 | $63.07 | $63.72 | -0.08% | 6.99M |
| Oct 2, 2026 | $64.33 | $66.02 | $63.21 | $63.77 | +1.16% | 8.87M |
| Oct 1, 2026 | $62.06 | $63.29 | $58.92 | $63.04 | +0.80% | 11.32M |
| Sep 30, 2026 | $64.07 | $64.52 | $62.25 | $62.54 | -1.70% | 7.25M |
| Sep 29, 2026 | $62.53 | $64.69 | $61.95 | $63.62 | +5.21% | 10.17M |
| Sep 28, 2026 | $63.68 | $64.22 | $59.65 | $60.47 | -7.06% | 15.48M |
| Sep 25, 2026 | $64.09 | $65.48 | $63.40 | $65.06 | +1.37% | 4.22M |
| Sep 24, 2026 | $63.65 | $64.53 | $62.45 | $64.18 | +0.36% | 6.97M |
| Sep 23, 2026 | $64.91 | $65.04 | $62.15 | $63.95 | -2.22% | 8.57M |
| Sep 22, 2026 | $68.42 | $69.20 | $65.27 | $65.40 | -2.65% | 5.99M |
| Sep 21, 2026 | $65.89 | $68.01 | $65.44 | $67.18 | +3.18% | 5.44M |
| Sep 18, 2026 | $65.94 | $66.57 | $64.75 | $65.11 | -1.11% | 14.45M |
| Sep 17, 2026 | $67.47 | $67.72 | $65.42 | $65.84 | +0.67% | 6.45M |
| Sep 16, 2026 | $67.65 | $67.75 | $64.84 | $65.40 | -2.24% | 8.56M |
| Sep 15, 2026 | $70.56 | $71.17 | $66.58 | $66.90 | -5.60% | 7.98M |
| Sep 14, 2026 | $69.30 | $71.18 | $68.84 | $70.87 | +2.47% | 5.96M |
| 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 | — | 11.92M |
