MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVNA — Carvana Co.
NYSECarvana Co.
$63.77
+0.73(+1.16%)
- O
- 64.33
- H
- 66.02
- L
- 63.21
- V
- 8.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.77
Period Return+50.44%
Period High$97.38
Period Low$40.70
Avg Daily Volume15.46M
Total Trading Days365
CVNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.33 | $66.02 | $63.21 | $63.77 | +$0.73 | +1.16% | 8,526,237 | $64.31 | $63.21 $66.02 |
| Oct 1, 2026 | $62.06 | $63.29 | $58.92 | $63.04 | +$0.50 | +0.80% | 11,283,954 | $61.64 | $58.92 $63.29 |
| Sep 30, 2026 | $64.07 | $64.52 | $62.25 | $62.54 | $-1.08 | -1.70% | 7,245,731 | $62.98 | $62.25 $64.52 |
| Sep 29, 2026 | $62.53 | $64.69 | $61.95 | $63.62 | +$3.15 | +5.21% | 10,170,095 | $63.53 | $61.95 $64.69 |
| Sep 28, 2026 | $63.68 | $64.22 | $59.65 | $60.47 | $-4.59 | -7.06% | 15,475,529 | $61.01 | $59.65 $64.22 |
| Sep 25, 2026 | $64.09 | $65.48 | $63.40 | $65.06 | +$0.88 | +1.37% | 4,217,892 | $64.65 | $63.40 $65.48 |
| Sep 24, 2026 | $63.65 | $64.53 | $62.45 | $64.18 | +$0.23 | +0.36% | 6,971,751 | $63.79 | $62.45 $64.53 |
| Sep 23, 2026 | $64.91 | $65.04 | $62.15 | $63.95 | $-1.45 | -2.22% | 8,567,192 | $63.81 | $62.15 $65.04 |
| Sep 22, 2026 | $68.42 | $69.20 | $65.27 | $65.40 | $-1.78 | -2.65% | 5,988,877 | $66.41 | $65.27 $69.20 |
| Sep 21, 2026 | $65.89 | $68.01 | $65.44 | $67.18 | +$2.07 | +3.18% | 5,442,683 | $67.17 | $65.44 $68.01 |
| Sep 18, 2026 | $65.94 | $66.57 | $64.75 | $65.11 | $-0.73 | -1.11% | 14,451,382 | $65.47 | $64.75 $66.57 |
| Sep 17, 2026 | $67.47 | $67.72 | $65.42 | $65.84 | +$0.44 | +0.67% | 6,454,108 | $66.33 | $65.42 $67.72 |
| Sep 16, 2026 | $67.65 | $67.75 | $64.84 | $65.40 | $-1.50 | -2.24% | 8,558,140 | $66.21 | $64.84 $67.75 |
| Sep 15, 2026 | $70.56 | $71.17 | $66.58 | $66.90 | $-3.97 | -5.60% | 7,865,553 | $67.77 | $66.58 $71.17 |
| Sep 14, 2026 | $69.30 | $71.18 | $68.84 | $70.87 | +$1.71 | +2.47% | 5,952,588 | $70.62 | $68.84 $71.18 |
| Sep 11, 2026 | $71.53 | $71.89 | $69.04 | $69.16 | $-1.12 | -1.59% | 5,877,810 | $69.95 | $69.04 $71.89 |
| Sep 10, 2026 | $71.91 | $72.88 | $69.99 | $70.28 | $-3.13 | -4.26% | 6,816,460 | $70.89 | $69.99 $72.88 |
| Sep 9, 2026 | $74.50 | $76.37 | $73.16 | $73.41 | $-1.31 | -1.75% | 6,087,428 | $73.92 | $73.16 $76.37 |
| Sep 8, 2026 | $75.00 | $75.53 | $73.01 | $74.72 | +$0.13 | +0.17% | 5,806,294 | $74.77 | $73.01 $75.53 |
| Sep 4, 2026 | $72.85 | $75.10 | $71.94 | $74.59 | +$1.16 | +1.58% | 3,699,643 | $74.16 | $71.94 $75.10 |
| Sep 3, 2026 | $75.05 | $76.44 | $72.89 | $73.43 | $-0.73 | -0.98% | 5,867,518 | $73.96 | $72.89 $76.44 |
| Sep 2, 2026 | $71.94 | $75.46 | $71.83 | $74.16 | +$1.98 | +2.74% | 7,094,527 | $74.34 | $71.83 $75.46 |
| Sep 1, 2026 | $72.11 | $72.26 | $70.64 | $72.18 | $-1.28 | -1.74% | 5,621,671 | $71.63 | $70.64 $72.26 |
| Aug 31, 2026 | $73.21 | $74.57 | $72.37 | $73.46 | $-0.58 | -0.78% | 6,086,873 | $73.29 | $72.37 $74.57 |
| Aug 28, 2026 | $74.47 | $76.23 | $73.78 | $74.04 | $-0.05 | -0.07% | 4,623,484 | $74.37 | $73.78 $76.23 |
| Aug 27, 2026 | $73.95 | $76.36 | $73.13 | $74.09 | +$0.14 | +0.19% | 4,172,857 | $74.74 | $73.13 $76.36 |
| Aug 26, 2026 | $75.86 | $76.80 | $73.31 | $73.95 | $-1.82 | -2.40% | 5,398,785 | $74.36 | $73.31 $76.80 |
| Aug 25, 2026 | $72.90 | $76.45 | $72.20 | $75.77 | +$3.44 | +4.76% | 9,339,139 | $75.17 | $72.20 $76.45 |
| Aug 24, 2026 | $70.00 | $72.77 | $69.82 | $72.33 | +$2.42 | +3.46% | 9,609,973 | $71.71 | $69.82 $72.77 |
| Aug 21, 2026 | $71.87 | $72.06 | $69.19 | $69.91 | $-1.61 | -2.25% | 12,501,256 | $70.12 | $69.19 $72.06 |