Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carvana Co. Class A Common Stock (NY: CVNA )

166.67 -12.62 (-7.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 183.25 190.71 174.90 179.29 4,395,365 +7.07(+4.11%)
Mar 11, 2025 171.72 176.50 166.76 172.22 5,078,898 +0.61(+0.36%)
Mar 10, 2025 179.97 183.63 166.25 171.61 7,088,498 -16.86(-8.95%)
Mar 07, 2025 186.21 192.00 171.05 188.47 8,350,556 +1.62(+0.87%)
Mar 06, 2025 207.11 211.53 186.54 186.85 6,281,963 -29.04(-13.45%)
Mar 05, 2025 215.57 216.65 206.47 215.89 3,255,369 +0.80(+0.37%)
Mar 04, 2025 211.29 222.75 196.00 215.09 7,022,347 -4.36(-1.99%)
Mar 03, 2025 234.50 237.87 217.94 219.45 4,200,007 -13.65(-5.86%)
Feb 28, 2025 223.38 233.84 221.40 233.10 3,070,727 +9.89(+4.43%)
Feb 27, 2025 233.18 237.99 222.84 223.21 3,017,516 -9.42(-4.05%)
Feb 26, 2025 226.37 236.19 226.37 232.63 4,030,727 +10.95(+4.94%)
Feb 25, 2025 218.50 225.55 212.33 221.68 5,142,230 +6.03(+2.80%)
Feb 24, 2025 222.75 225.67 207.85 215.65 5,806,600 -7.65(-3.43%)
Feb 21, 2025 247.09 247.89 223.01 223.30 6,863,297 -24.42(-9.86%)
Feb 20, 2025 264.89 267.65 234.24 247.72 13,176,938 -34.10(-12.10%)
Feb 19, 2025 283.00 292.84 280.20 281.82 7,566,036 -2.71(-0.95%)
Feb 18, 2025 287.00 291.27 282.81 284.53 2,963,595 -0.80(-0.28%)
Feb 14, 2025 273.50 286.38 272.98 285.33 3,945,804 +12.93(+4.75%)
Feb 13, 2025 268.26 273.37 264.23 272.40 1,702,224 +4.47(+1.67%)
Feb 12, 2025 265.00 270.61 260.80 267.93 2,134,180 -3.22(-1.19%)
Feb 11, 2025 268.55 272.96 265.82 271.15 1,695,149 +3.34(+1.25%)
Feb 10, 2025 264.40 270.18 258.00 267.81 2,438,706 +3.74(+1.42%)
Feb 07, 2025 261.99 265.09 259.58 264.07 1,692,841 +0.90(+0.34%)
Feb 06, 2025 259.10 263.21 254.89 263.17 1,915,665 +7.19(+2.81%)
Feb 05, 2025 257.66 259.00 253.60 255.98 1,407,048 -1.67(-0.65%)
Feb 04, 2025 251.64 259.54 251.54 257.65 2,484,935 +6.02(+2.39%)
Feb 03, 2025 240.96 253.71 240.97 251.63 2,428,684 +4.15(+1.68%)
Jan 31, 2025 250.03 255.99 246.15 247.48 3,450,545 +3.54(+1.45%)
Jan 30, 2025 248.63 252.64 242.30 243.94 2,207,507 -1.52(-0.62%)
Jan 29, 2025 245.01 246.75 241.26 245.46 1,156,077 +0.61(+0.25%)
Jan 28, 2025 240.08 246.00 232.96 244.85 1,813,596 +2.70(+1.12%)
Jan 27, 2025 234.87 248.50 234.03 242.15 1,676,188 +1.68(+0.70%)
Jan 24, 2025 242.90 244.56 239.20 240.47 1,622,002 -2.65(-1.09%)
Jan 23, 2025 232.53 243.48 230.90 243.12 1,995,229 +9.07(+3.88%)
Jan 22, 2025 238.87 243.61 233.94 234.05 2,224,719 +1.73(+0.74%)
Jan 21, 2025 233.33 236.09 228.38 232.32 1,841,144 +1.83(+0.79%)
Jan 17, 2025 231.68 233.60 225.17 230.49 3,109,036 -1.43(-0.62%)
Jan 16, 2025 218.23 238.00 216.91 231.92 8,031,049 +17.88(+8.35%)
Jan 15, 2025 202.31 214.04 199.01 214.04 4,508,934 +18.85(+9.66%)
Jan 14, 2025 197.30 199.27 191.66 195.19 2,395,533 +0.68(+0.35%)
Jan 13, 2025 189.18 194.60 188.55 194.51 2,922,743 +1.45(+0.75%)
Jan 10, 2025 193.00 194.04 186.46 193.06 3,186,568 -3.94(-2.00%)
Jan 08, 2025 203.45 203.45 192.53 197.00 4,483,718 -1.35(-0.68%)
Jan 07, 2025 199.63 207.08 194.79 198.35 9,114,942 +9.50(+5.03%)
Jan 06, 2025 187.96 193.28 179.79 188.85 9,368,823 +11.69(+6.60%)
Jan 03, 2025 188.20 197.50 175.42 177.16 11,686,627 -22.40(-11.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.