Canada markets open in 3 hours 5 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.92+28.42 (+10.02%)
At close: 4:00PM EST

311.85 -0.07 (-0.02%)
Pre-Market: 6:02AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 2021289.12312.19289.09311.92311.922,522,000
Feb. 26, 2021278.00295.77265.00283.50283.503,311,600
Feb. 25, 2021281.89290.17259.32263.66263.661,620,800
Feb. 24, 2021283.10286.42268.46284.94284.941,108,400
Feb. 23, 2021272.79283.49253.00280.27280.271,694,400
Feb. 22, 2021304.37306.38280.00281.94281.941,401,400
Feb. 19, 2021295.73314.57295.73308.74308.741,429,500
Feb. 18, 2021292.50300.83288.00295.40295.40829,200
Feb. 17, 2021291.98298.32286.15295.61295.61980,800
Feb. 16, 2021300.79310.80293.05296.25296.251,010,600
Feb. 12, 2021294.28304.48289.94296.05296.05901,500
Feb. 11, 2021300.00300.79291.40294.34294.34801,300
Feb. 10, 2021295.70300.59286.33297.93297.93945,100
Feb. 09, 2021291.33299.87282.52292.91292.911,046,600
Feb. 08, 2021288.90294.53283.12288.16288.16969,600
Feb. 05, 2021288.00292.40279.75288.15288.15936,600
Feb. 04, 2021287.03291.06278.51284.53284.531,113,200
Feb. 03, 2021281.57289.17273.00283.81283.811,063,700
Feb. 02, 2021270.00287.66266.48280.65280.651,655,900
Feb. 01, 2021265.33270.00255.16264.24264.241,440,600
Jan. 29, 2021254.00265.46246.55261.19261.191,794,800
Jan. 28, 2021246.61267.80246.00256.01256.012,566,600
Jan. 27, 2021257.31258.50235.13239.31239.313,480,200
Jan. 26, 2021273.50278.80260.80261.33261.331,153,400
Jan. 25, 2021278.23284.92262.69272.81272.811,366,300
Jan. 22, 2021272.72276.87268.21273.47273.47981,500
Jan. 21, 2021271.00276.81267.02272.55272.551,000,600
Jan. 20, 2021276.75278.40267.54269.88269.881,145,400
Jan. 19, 2021290.00290.13273.66275.00275.001,568,000
Jan. 15, 2021293.50295.50282.01287.57287.572,168,500
Jan. 14, 2021291.53302.46289.15296.83296.831,912,400
Jan. 13, 2021288.40295.13286.64289.43289.431,338,600
Jan. 12, 2021277.05292.44276.39288.44288.441,989,500
Jan. 11, 2021274.49279.50265.71274.13274.13932,300
Jan. 08, 2021273.00279.60266.02278.44278.441,543,200
Jan. 07, 2021256.32276.45256.21270.16270.162,051,800
Jan. 06, 2021250.51257.00243.04250.83250.831,397,700
Jan. 05, 2021240.00255.94237.25255.58255.581,611,100
Jan. 04, 2021243.62243.62229.26236.27236.272,250,200
Dec. 31, 2020251.00251.00239.19239.54239.541,206,900
Dec. 30, 2020250.25256.01248.59250.34250.34896,500
Dec. 29, 2020253.00253.05241.55250.51250.511,425,200
Dec. 28, 2020273.42274.55245.33251.49251.492,333,200
Dec. 24, 2020272.44279.00270.26274.71274.71564,100
Dec. 23, 2020292.76292.76265.80270.00270.001,861,700
Dec. 22, 2020280.00292.08278.90291.52291.521,593,600
Dec. 21, 2020262.33278.83261.25278.60278.601,317,000
Dec. 18, 2020272.50273.00262.32266.24266.241,571,600
Dec. 17, 2020264.09277.01260.69271.99271.992,110,700
Dec. 16, 2020259.78261.78249.00260.96260.961,396,200
Dec. 15, 2020260.10268.97254.32256.04256.041,774,700
Dec. 14, 2020258.26262.37247.60250.97250.971,149,600
Dec. 11, 2020260.00264.79256.00258.26258.26977,300
Dec. 10, 2020252.76262.08251.75260.47260.47839,400
Dec. 09, 2020262.80267.47249.60255.50255.501,182,800
Dec. 08, 2020259.38263.12254.62261.34261.341,271,600
Dec. 07, 2020241.34259.81241.34258.88258.882,330,300
Dec. 04, 2020232.06243.17228.94243.09243.092,200,200
Dec. 03, 2020227.51232.50224.02227.92227.921,261,000
Dec. 02, 2020229.23238.78223.48225.45225.453,184,700
Dec. 01, 2020251.50252.36242.26251.13251.131,338,500
Nov. 30, 2020251.08251.68235.82250.21250.213,863,800
Nov. 27, 2020242.41250.66240.60249.14249.141,213,000
Nov. 25, 2020235.81243.26232.54238.16238.161,055,900
Nov. 24, 2020239.90246.10231.75236.72236.721,802,200
Nov. 23, 2020237.67244.53236.10240.08240.082,707,500
Nov. 20, 2020228.00236.43226.89234.30234.301,412,200
Nov. 19, 2020225.07230.64222.00227.00227.001,598,100
Nov. 18, 2020221.00231.19220.27224.18224.181,614,500
Nov. 17, 2020210.16223.71208.51221.59221.591,516,600
Nov. 16, 2020206.00214.49205.65210.01210.01987,000
Nov. 13, 2020216.54220.43207.96211.08211.081,234,200
Nov. 12, 2020205.30217.15204.29214.74214.742,101,500
Nov. 11, 2020194.25207.45193.37207.25207.251,643,700
Nov. 10, 2020191.38194.93182.06192.49192.491,945,200
Nov. 09, 2020201.25207.47194.01194.15194.152,005,600
Nov. 06, 2020205.14211.69196.26210.00210.001,427,700
Nov. 05, 2020205.82210.00202.44204.51204.511,110,900
Nov. 04, 2020196.01201.70193.46201.20201.201,817,800
Nov. 03, 2020186.97194.79185.64191.00191.001,183,200
Nov. 02, 2020187.20189.90180.13185.01185.011,962,400
Oct. 30, 2020199.32213.99179.24185.35185.354,703,100
Oct. 29, 2020205.00205.70190.21191.19191.192,072,800
Oct. 28, 2020203.29205.50197.75203.00203.001,506,900
Oct. 27, 2020202.39209.95201.00208.32208.321,413,300
Oct. 26, 2020199.11202.91196.12201.38201.381,453,600
Oct. 23, 2020201.51204.50197.05202.64202.64805,800
Oct. 22, 2020193.37203.07190.42202.20202.201,379,400
Oct. 21, 2020202.38204.50191.02192.23192.231,305,100
Oct. 20, 2020209.91212.48199.08199.98199.982,540,100
Oct. 19, 2020222.96229.00212.59213.68213.681,315,800
Oct. 16, 2020223.99227.10215.10221.34221.341,735,000
Oct. 15, 2020210.00224.83209.71224.39224.392,165,300
Oct. 14, 2020219.13220.53207.00213.22213.221,157,800
Oct. 13, 2020210.52225.25210.52216.85216.851,918,200
Oct. 12, 2020216.00217.00208.49209.50209.50829,400
Oct. 09, 2020214.87215.51211.69213.45213.45930,300
Oct. 08, 2020217.86219.56211.25214.00214.00998,100
Oct. 07, 2020221.86223.84214.66216.96216.961,168,900
Oct. 06, 2020229.00232.43210.72214.65214.651,761,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...