CVNA - CARVANA CO.
317.7
-13.460 -4.237%
Share volume: 2,070,109
Last Updated: 03-06-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$331.16
-13.46
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $321.00 | $321.00 | $323.69 | $323.69 | $312.77 | $312.77 | $317.70 | $317.70 | 2,070,109 | $2,070,109.00 |
| 03-05-2026 | $313.55 | $313.55 | $331.96 | $331.96 | $313.55 | $313.55 | $331.16 | $331.16 | 2,655,271 | $2,655,271.00 |
| 03-04-2026 | $322.12 | $322.12 | $331.01 | $331.01 | $315.47 | $315.47 | $316.26 | $316.26 | 2,930,881 | $2,930,881.00 |
| 03-03-2026 | $315.71 | $315.71 | $323.29 | $323.29 | $299.30 | $299.30 | $318.99 | $318.99 | 3,156,841 | $3,156,841.00 |
| 03-02-2026 | $322.48 | $322.48 | $327.90 | $327.90 | $317.12 | $317.12 | $323.11 | $323.11 | 2,605,504 | $2,605,504.00 |
| 02-27-2026 | $343.83 | $343.83 | $348.59 | $348.59 | $320.64 | $320.64 | $334.16 | $334.16 | 4,719,681 | $4,719,681.00 |
| 02-26-2026 | $335.00 | $335.00 | $355.42 | $355.42 | $334.00 | $334.00 | $353.90 | $353.90 | 3,204,720 | $3,204,720.00 |
| 02-25-2026 | $327.00 | $327.00 | $335.82 | $335.82 | $319.91 | $319.91 | $334.89 | $334.89 | 2,794,021 | $2,794,021.00 |
| 02-24-2026 | $325.82 | $325.82 | $337.77 | $337.77 | $323.50 | $323.50 | $325.16 | $325.16 | 3,146,670 | $3,146,670.00 |
| 02-23-2026 | $333.84 | $333.84 | $338.40 | $338.40 | $313.41 | $313.41 | $325.10 | $325.10 | 4,559,019 | $4,559,019.00 |