Carvana Co. (CVNA)
NYSE: CVNA
· Real-Time Price · USD
375.89
-18.82 (-4.77%)
At close: Oct 03, 2025, 3:59 PM
376.25
0.10%
After-hours: Oct 03, 2025, 07:57 PM EDT
CVNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 395.88 | 396.75 | 373.72 | 375.72 | 375.72 | -4.81% | 1,915,316 |
| Oct 2, 2025 | 400.00 | 401.00 | 386.41 | 394.71 | 394.71 | -0.18% | 1,596,238 |
| Oct 1, 2025 | 388.32 | 398.89 | 378.45 | 395.41 | 395.41 | 4.82% | 3,300,500 |
| Sep 30, 2025 | 389.53 | 395.63 | 373.90 | 377.24 | 377.24 | -3.93% | 2,978,746 |
| Sep 29, 2025 | 373.00 | 394.93 | 370.50 | 392.66 | 392.66 | 6.33% | 3,933,300 |
| Sep 26, 2025 | 370.11 | 373.00 | 360.33 | 369.29 | 369.29 | -0.56% | 1,933,501 |
| Sep 25, 2025 | 360.17 | 378.50 | 355.00 | 371.38 | 371.38 | -0.92% | 3,074,713 |
| Sep 24, 2025 | 379.30 | 379.79 | 368.66 | 374.81 | 374.81 | -0.87% | 1,639,573 |
| Sep 23, 2025 | 390.12 | 394.45 | 376.38 | 378.10 | 378.10 | -3.26% | 3,427,900 |
| Sep 22, 2025 | 387.84 | 392.93 | 384.00 | 390.85 | 390.85 | -0.27% | 1,701,987 |
| Sep 19, 2025 | 381.54 | 393.00 | 380.91 | 391.89 | 391.89 | 3.63% | 5,380,811 |
| Sep 18, 2025 | 381.78 | 396.96 | 376.61 | 378.16 | 378.16 | 0.03% | 3,885,444 |
| Sep 17, 2025 | 369.00 | 379.75 | 368.56 | 378.06 | 378.06 | 3.69% | 3,491,000 |
| Sep 16, 2025 | 365.25 | 367.08 | 359.38 | 364.59 | 364.59 | -0.21% | 1,178,610 |
| Sep 15, 2025 | 363.35 | 369.45 | 360.56 | 365.35 | 365.35 | 0.99% | 1,474,200 |
| Sep 12, 2025 | 352.68 | 370.54 | 349.07 | 361.77 | 361.77 | 2.13% | 2,877,400 |
| Sep 11, 2025 | 367.73 | 367.73 | 352.63 | 354.24 | 354.24 | -2.98% | 3,508,026 |
| Sep 10, 2025 | 376.80 | 381.89 | 363.03 | 365.12 | 365.12 | -2.63% | 2,953,500 |
| Sep 9, 2025 | 373.31 | 376.19 | 368.40 | 375.00 | 375.00 | 0.75% | 2,036,700 |
| Sep 8, 2025 | 371.00 | 378.32 | 364.50 | 372.21 | 372.21 | 0.90% | 1,697,847 |
Page 1 of 107