CVNA - CARVANA CO.
172.22
0.610 0.354%
Share volume: 4,935,458
Last Updated: 03-11-2025
Retail/Retail – Automotive Dealers And Gas Stations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$171.61
0.61
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $171.72 | $171.72 | $176.50 | $176.50 | $166.76 | $166.76 | $172.22 | $172.22 | 4,935,458 | $4,935,458.00 |
| 03-10-2025 | $179.97 | $179.97 | $183.63 | $183.63 | $166.25 | $166.25 | $171.61 | $171.61 | 7,095,657 | $7,095,657.00 |
| 03-07-2025 | $186.21 | $186.21 | $192.00 | $192.00 | $171.05 | $171.05 | $188.47 | $188.47 | 8,350,540 | $8,350,540.00 |
| 03-06-2025 | $207.11 | $207.11 | $211.53 | $211.53 | $186.54 | $186.54 | $186.85 | $186.85 | 6,288,613 | $6,288,613.00 |
| 03-05-2025 | $215.57 | $215.57 | $216.65 | $216.65 | $206.47 | $206.47 | $215.89 | $215.89 | 3,255,673 | $3,255,673.00 |
| 03-04-2025 | $211.29 | $211.29 | $222.75 | $222.75 | $196.00 | $196.00 | $215.09 | $215.09 | 6,891,752 | $6,891,752.00 |
| 03-03-2025 | $234.50 | $234.50 | $237.87 | $237.87 | $217.94 | $217.94 | $219.45 | $219.45 | 4,200,655 | $4,200,655.00 |
| 02-28-2025 | $223.38 | $223.38 | $233.84 | $233.84 | $221.40 | $221.40 | $233.10 | $233.10 | 3,070,725 | $3,045,134.00 |
| 02-27-2025 | $233.18 | $233.18 | $237.99 | $237.99 | $222.84 | $222.84 | $223.21 | $223.21 | 3,021,510 | $3,021,510.00 |
| 02-26-2025 | $226.37 | $226.37 | $236.19 | $236.19 | $226.37 | $226.37 | $232.63 | $232.63 | 4,043,397 | $4,043,397.00 |