CVNA - CARVANA CO.
312.09
-2.290 -0.734%
Share volume: 3,136,554
Last Updated: 04-01-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$314.38
-2.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $316.68 | $316.68 | $322.25 | $322.25 | $294.71 | $294.71 | $312.09 | $312.09 | 3,136,554 | $3,136,554.00 |
| 03-31-2026 | $297.94 | $297.94 | $316.71 | $316.71 | $287.11 | $287.11 | $314.38 | $314.38 | 4,563,940 | $4,563,940.00 |
| 03-30-2026 | $302.48 | $302.48 | $305.00 | $305.00 | $272.32 | $272.32 | $290.80 | $290.80 | 3,944,432 | $3,944,432.00 |
| 03-27-2026 | $298.73 | $298.73 | $305.53 | $305.53 | $295.61 | $295.61 | $302.04 | $302.04 | 3,364,501 | $3,364,501.00 |
| 03-26-2026 | $300.92 | $300.92 | $303.01 | $303.01 | $293.17 | $293.17 | $301.37 | $301.37 | 2,662,831 | $2,662,831.00 |
| 03-25-2026 | $304.61 | $304.61 | $310.70 | $310.70 | $300.35 | $300.35 | $308.56 | $308.56 | 2,407,640 | $2,407,640.00 |
| 03-24-2026 | $294.57 | $294.57 | $304.22 | $304.22 | $291.73 | $291.73 | $300.97 | $300.97 | 2,499,218 | $2,499,218.00 |
| 03-23-2026 | $291.15 | $291.15 | $306.50 | $306.50 | $290.28 | $290.28 | $299.60 | $299.60 | 3,237,470 | $3,237,470.00 |
| 03-20-2026 | $291.11 | $291.11 | $291.36 | $291.36 | $276.74 | $276.74 | $281.28 | $281.28 | 3,311,978 | $3,311,978.00 |
| 03-19-2026 | $284.91 | $284.91 | $297.00 | $297.00 | $275.39 | $275.39 | $294.18 | $294.18 | 4,881,891 | $4,881,891.00 |