5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
+23.86%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
+85.15%
1 YEAR PERFORMANCE
+49.88%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $398.35 | $399.77 (0.36%) | $408.19 | $397.21 | 3.11 M | $55.65 B |
| 12/04/2025 | $398.00 | $398.85 (0.21%) | $399.76 | $386.51 | 2.37 M | $55.53 B |
| 12/03/2025 | $381.22 | $395.00 (3.61%) | $401.55 | $380.00 | 3.41 M | $54.99 B |
| 12/02/2025 | $379.15 | $382.18 (0.8%) | $392.87 | $373.00 | 2.87 M | $53.20 B |
| 12/01/2025 | $371.52 | $375.26 (1.01%) | $382.50 | $369.57 | 3.36 M | $52.24 B |
| 11/28/2025 | $362.08 | $374.50 (3.43%) | $375.77 | $357.50 | 2.28 M | $52.14 B |
| 11/26/2025 | $354.47 | $357.33 (0.81%) | $364.20 | $350.19 | 3.84 M | $49.74 B |
| 11/25/2025 | $332.00 | $351.23 (5.79%) | $351.45 | $326.60 | 2.99 M | $48.90 B |
| 11/24/2025 | $320.63 | $330.90 (3.2%) | $335.89 | $319.99 | 4.28 M | $46.07 B |
| 11/21/2025 | $318.54 | $309.88 (-2.72%) | $327.00 | $308.50 | 3.40 M | $43.14 B |
| 11/20/2025 | $335.81 | $313.25 (-6.72%) | $340.79 | $309.30 | 3.27 M | $43.61 B |
| 11/19/2025 | $321.75 | $329.75 (2.49%) | $332.28 | $319.48 | 2.60 M | $45.91 B |
| 11/18/2025 | $319.62 | $317.22 (-0.75%) | $326.49 | $309.11 | 2.59 M | $44.16 B |
| 11/17/2025 | $316.00 | $323.12 (2.25%) | $334.36 | $312.00 | 2.77 M | $44.98 B |
| 11/14/2025 | $309.71 | $318.31 (2.78%) | $330.43 | $305.00 | 2.24 M | $44.31 B |
| 11/13/2025 | $326.07 | $318.54 (-2.31%) | $328.56 | $313.40 | 2.13 M | $44.34 B |
| 11/12/2025 | $329.79 | $328.19 (-0.49%) | $345.24 | $327.16 | 2.50 M | $45.69 B |
| 11/11/2025 | $325.35 | $326.88 (0.47%) | $330.00 | $318.47 | 2.18 M | $45.51 B |
| 11/10/2025 | $307.46 | $322.28 (4.82%) | $326.18 | $307.46 | 2.70 M | $44.87 B |
| 11/07/2025 | $285.63 | $303.99 (6.43%) | $305.72 | $285.02 | 2.99 M | $42.32 B |
| 11/06/2025 | $306.89 | $290.14 (-5.46%) | $310.26 | $288.03 | 4.73 M | $40.39 B |
| 11/05/2025 | $308.05 | $309.68 (0.53%) | $327.21 | $307.12 | 3.48 M | $43.11 B |
| 11/04/2025 | $322.90 | $309.79 (-4.06%) | $326.40 | $309.67 | 3.86 M | $43.13 B |
| 11/03/2025 | $306.64 | $332.33 (8.38%) | $334.75 | $302.42 | 4.87 M | $46.26 B |
| 10/31/2025 | $308.28 | $306.54 (-0.56%) | $309.66 | $298.08 | 5.70 M | $42.67 B |
| 10/30/2025 | $312.10 | $305.07 (-2.25%) | $326.71 | $301.26 | 12.22 M | $42.47 B |
| 10/29/2025 | $359.94 | $353.95 (-1.66%) | $369.56 | $350.16 | 5.08 M | $49.27 B |
| 10/28/2025 | $369.55 | $362.20 (-1.99%) | $372.31 | $359.77 | 2.99 M | $50.42 B |
| 10/27/2025 | $356.30 | $355.15 (-0.32%) | $363.71 | $351.31 | 1.90 M | $49.44 B |
| 10/24/2025 | $344.55 | $351.20 (1.93%) | $357.09 | $344.50 | 2.67 M | $47.56 B |
| 10/23/2025 | $315.00 | $342.01 (8.57%) | $342.25 | $315.00 | 3.42 M | $46.31 B |
| 10/22/2025 | $349.46 | $326.88 (-6.46%) | $350.00 | $310.01 | 5.80 M | $44.26 B |
| 10/21/2025 | $345.71 | $355.87 (2.94%) | $357.68 | $343.02 | 2.77 M | $48.19 B |
| 10/20/2025 | $335.18 | $337.60 (0.72%) | $341.43 | $324.43 | 2.40 M | $45.72 B |
| 10/17/2025 | $347.00 | $333.81 (-3.8%) | $349.76 | $324.66 | 3.65 M | $45.20 B |
| 10/16/2025 | $355.12 | $344.71 (-2.93%) | $364.37 | $342.08 | 1.92 M | $46.68 B |
| 10/15/2025 | $351.37 | $355.42 (1.15%) | $363.22 | $350.67 | 2.39 M | $48.13 B |
| 10/14/2025 | $329.14 | $345.91 (5.1%) | $349.83 | $323.45 | 2.59 M | $46.84 B |
| 10/13/2025 | $333.52 | $338.28 (1.43%) | $341.98 | $329.50 | 2.38 M | $45.81 B |
| 10/10/2025 | $360.00 | $329.24 (-8.54%) | $364.00 | $327.52 | 3.86 M | $44.58 B |
| 10/09/2025 | $362.24 | $360.03 (-0.61%) | $362.98 | $347.80 | 2.49 M | $48.75 B |
| 10/08/2025 | $370.10 | $360.91 (-2.48%) | $373.00 | $360.63 | 2.70 M | $48.87 B |
| 10/07/2025 | $371.86 | $370.31 (-0.42%) | $378.05 | $363.00 | 2.34 M | $50.15 B |
| 10/06/2025 | $379.56 | $369.60 (-2.62%) | $380.02 | $366.00 | 1.80 M | $50.05 B |
| 10/03/2025 | $395.88 | $375.72 (-5.09%) | $396.75 | $373.72 | 1.94 M | $50.88 B |
| 10/02/2025 | $400.00 | $394.71 (-1.32%) | $401.00 | $386.41 | 1.60 M | $53.45 B |
| 10/01/2025 | $388.32 | $395.41 (1.83%) | $398.89 | $378.45 | 3.30 M | $53.54 B |
| 09/30/2025 | $389.53 | $377.24 (-3.16%) | $395.63 | $373.90 | 2.98 M | $51.08 B |
| 09/29/2025 | $373.00 | $392.66 (5.27%) | $394.93 | $370.50 | 3.93 M | $53.17 B |
| 09/26/2025 | $370.11 | $369.29 (-0.22%) | $373.00 | $360.33 | 1.93 M | $50.01 B |
| 09/25/2025 | $360.17 | $371.38 (3.11%) | $378.50 | $355.00 | 3.07 M | $50.29 B |
| 09/24/2025 | $379.30 | $374.81 (-1.18%) | $379.79 | $368.66 | 1.64 M | $50.75 B |
| 09/23/2025 | $390.12 | $378.10 (-3.08%) | $394.45 | $376.38 | 3.43 M | $51.20 B |
| 09/22/2025 | $387.84 | $390.85 (0.78%) | $392.93 | $384.00 | 1.70 M | $52.93 B |
| 09/19/2025 | $381.54 | $391.89 (2.71%) | $393.00 | $380.91 | 5.38 M | $53.07 B |
| 09/18/2025 | $381.78 | $378.16 (-0.95%) | $396.96 | $376.61 | 3.89 M | $51.21 B |
| 09/17/2025 | $369.00 | $378.06 (2.46%) | $379.75 | $368.56 | 3.49 M | $51.19 B |
| 09/16/2025 | $365.25 | $364.59 (-0.18%) | $367.08 | $359.38 | 1.18 M | $49.37 B |
| 09/15/2025 | $363.35 | $365.35 (0.55%) | $369.45 | $360.56 | 1.47 M | $49.47 B |
| 09/12/2025 | $352.68 | $361.77 (2.58%) | $370.54 | $349.07 | 2.88 M | $48.99 B |
| 09/11/2025 | $367.73 | $354.24 (-3.67%) | $367.73 | $352.63 | 3.51 M | $47.97 B |
| 09/10/2025 | $376.80 | $365.12 (-3.1%) | $381.89 | $363.03 | 2.95 M | $49.44 B |
| 09/09/2025 | $373.31 | $375.00 (0.45%) | $376.19 | $368.40 | 2.04 M | $50.78 B |
| 09/08/2025 | $371.00 | $372.21 (0.33%) | $378.32 | $364.50 | 1.70 M | $50.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
