CVNA - CARVANA CO.
73.72
-2.510 -3.405%
Share volume: 7,840,115
Last Updated: 05-12-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$76.23
-2.51
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $75.06 | $75.06 | $76.88 | $76.88 | $73.27 | $73.27 | $73.72 | $73.72 | 7,840,115 | $7,840,115.00 |
| 05-11-2026 | $77.79 | $77.79 | $78.38 | $78.38 | $74.52 | $74.52 | $76.23 | $76.23 | 6,899,048 | $6,899,048.00 |
| 05-08-2026 | $81.03 | $81.03 | $81.95 | $81.95 | $76.43 | $76.43 | $77.94 | $77.94 | 6,910,241 | $6,910,241.00 |
| 05-07-2026 | $391.80 | $78.36 | $403.04 | $80.61 | $387.90 | $77.58 | $400.02 | $80.00 | 1,987,046 | $9,935,230.00 |
| 05-06-2026 | $391.39 | $78.28 | $404.94 | $80.99 | $381.47 | $76.29 | $389.38 | $77.88 | 2,587,960 | $12,939,800.00 |
| 05-05-2026 | $379.92 | $75.98 | $395.23 | $79.05 | $377.69 | $75.54 | $379.09 | $75.82 | 2,146,333 | $10,731,665.00 |
| 05-04-2026 | $385.29 | $77.06 | $388.00 | $77.60 | $367.53 | $73.51 | $376.55 | $75.31 | 2,441,683 | $12,208,415.00 |
| 05-01-2026 | $395.32 | $395.32 | $400.04 | $400.04 | $377.46 | $377.46 | $382.60 | $382.60 | 4,361,480 | $4,361,480.00 |
| 04-30-2026 | $419.57 | $419.57 | $419.57 | $419.57 | $371.59 | $371.59 | $395.80 | $395.80 | 5,788,586 | $5,788,586.00 |
| 04-29-2026 | $401.70 | $401.70 | $410.18 | $410.18 | $393.06 | $393.06 | $396.59 | $396.59 | 3,283,456 | $3,283,456.00 |