CVNA - CARVANA CO.
416.79
15.870 3.808%
Share volume: 2,082,987
Last Updated: 04-22-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$400.92
15.87
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $406.93 | $406.93 | $416.88 | $416.88 | $405.00 | $405.00 | $416.79 | $416.79 | 2,082,987 | $2,082,987.00 |
| 04-21-2026 | $403.44 | $403.44 | $412.38 | $412.38 | $396.51 | $396.51 | $400.92 | $400.92 | 2,440,028 | $2,440,028.00 |
| 04-20-2026 | $385.00 | $385.00 | $402.98 | $402.98 | $383.11 | $383.11 | $401.99 | $401.99 | 2,037,086 | $2,037,086.00 |
| 04-17-2026 | $369.22 | $369.22 | $398.12 | $398.12 | $367.57 | $367.57 | $387.53 | $387.53 | 4,737,576 | $4,737,576.00 |
| 04-16-2026 | $370.00 | $370.00 | $373.00 | $373.00 | $355.24 | $355.24 | $362.24 | $362.24 | 3,604,966 | $3,604,966.00 |
| 04-15-2026 | $374.90 | $374.90 | $386.00 | $386.00 | $368.68 | $368.68 | $371.08 | $371.08 | 2,888,639 | $2,888,639.00 |
| 04-14-2026 | $365.00 | $365.00 | $383.92 | $383.92 | $364.63 | $364.63 | $374.21 | $374.21 | 5,299,164 | $5,299,164.00 |
| 04-13-2026 | $333.50 | $333.50 | $359.79 | $359.79 | $330.51 | $330.51 | $359.27 | $359.27 | 2,431,884 | $2,431,884.00 |
| 04-10-2026 | $328.48 | $328.48 | $340.10 | $340.10 | $324.71 | $324.71 | $336.31 | $336.31 | 1,922,134 | $1,922,134.00 |
| 04-09-2026 | $331.08 | $331.08 | $332.06 | $332.06 | $316.32 | $316.32 | $326.93 | $326.93 | 2,043,473 | $2,043,473.00 |