CVNA - CARVANA CO.
409.08
6.060 1.481%
Share volume: 1,594,758
Last Updated: 04-24-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$403.02
6.06
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $405.57 | $405.57 | $410.18 | $410.18 | $393.57 | $393.57 | $409.08 | $409.08 | 1,594,758 | $1,588,217.00 |
| 04-23-2026 | $412.37 | $412.37 | $414.00 | $414.00 | $394.05 | $394.05 | $403.02 | $403.02 | 1,854,736 | $1,854,736.00 |
| 04-22-2026 | $406.93 | $406.93 | $416.88 | $416.88 | $405.00 | $405.00 | $416.79 | $416.79 | 2,093,189 | $2,093,189.00 |
| 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 |