NYSE - Nasdaq Real Time Price
USD
Carvana Co. (CVNA)
59.05
-0.18
(-0.30%)
At close: October 28 at 4:02:23 PM EDT
64.13
+5.07
(+8.58%)
Pre-Market: 6:34:23 AM EDT
Trade Carvana on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
58.64
60.45
57.94
59.05
59.05
16,727,400
Oct 27, 2026
57.74
59.41
56.57
59.23
59.23
9,651,100
Oct 26, 2026
57.87
58.56
55.92
56.61
56.61
8,895,700
Oct 23, 2026
57.55
58.15
56.28
57.81
57.81
6,279,200
Oct 22, 2026
58.75
59.96
58.44
58.72
58.72
7,988,200
Oct 21, 2026
61.58
62.07
59.14
59.19
59.19
6,324,900
Oct 20, 2026
58.17
60.98
57.90
60.26
60.26
5,188,500
Oct 19, 2026
59.46
59.68
57.82
58.71
58.71
5,822,700
Oct 16, 2026
60.85
62.22
58.33
58.83
58.83
8,280,900
Oct 15, 2026
58.20
61.37
57.37
60.62
60.62
13,152,500
Oct 14, 2026
59.23
59.78
56.28
57.96
57.96
12,408,700
Oct 13, 2026
59.21
61.11
58.30
60.39
60.39
9,319,100
Oct 12, 2026
63.73
65.09
59.37
59.51
59.51
9,184,300
Oct 9, 2026
63.96
64.46
62.84
63.73
63.73
6,796,700
Oct 8, 2026
61.69
63.65
61.42
63.20
63.20
7,685,800
Oct 7, 2026
63.27
63.64
62.01
62.76
62.76
6,559,600
Oct 6, 2026
64.47
65.28
62.68
63.88
63.88
4,657,700
Oct 5, 2026
63.71
65.12
63.07
63.72
63.72
6,993,200
Oct 2, 2026
64.33
66.02
63.21
63.77
63.77
8,864,200
Oct 1, 2026
62.06
63.29
58.92
63.04
63.04
11,320,900
Sep 30, 2026
64.07
64.51
62.25
62.54
62.54
7,238,900
Sep 29, 2026
62.53
64.69
61.95
63.62
63.62
10,167,000
Sep 28, 2026
63.68
64.22
59.65
60.47
60.47
15,472,300
Sep 25, 2026
64.09
65.48
63.40
65.06
65.06
4,216,800
Sep 24, 2026
63.65
64.53
62.44
64.18
64.18
6,965,400
Sep 23, 2026
64.91
65.04
62.15
63.95
63.95
8,563,700
Sep 22, 2026
68.42
69.20
65.27
65.40
65.40
5,982,700
Sep 21, 2026
65.89
68.01
65.44
67.18
67.18
5,439,900
Sep 18, 2026
65.94
66.57
64.75
65.11
65.11
14,442,700
Sep 17, 2026
67.47
67.71
65.42
65.84
65.84
6,450,600
Sep 16, 2026
67.65
67.75
64.84
65.40
65.40
8,550,100
Sep 15, 2026
70.56
71.17
66.58
66.90
66.90
7,982,100
Sep 14, 2026
69.30
71.18
68.84
70.87
70.87
5,959,200
Sep 11, 2026
71.53
71.89
69.04
69.16
69.16
5,876,000
Sep 10, 2026
71.91
72.88
69.99
70.28
70.28
6,814,100
Sep 9, 2026
74.50
76.37
73.16
73.41
73.41
6,085,600
Sep 8, 2026
75.00
75.53
73.01
74.72
74.72
5,802,800
Sep 4, 2026
72.85
75.10
71.94
74.59
74.59
3,697,400
Sep 3, 2026
75.05
76.44
72.89
73.43
73.43
5,865,200
Sep 2, 2026
71.94
75.46
71.82
74.16
74.16
7,097,600
Sep 1, 2026
72.11
72.26
70.64
72.18
72.18
5,619,200
Aug 31, 2026
73.21
74.57
72.37
73.46
73.46
6,085,700
Aug 28, 2026
74.47
76.23
73.78
74.04
74.04
4,623,000
Aug 27, 2026
73.95
76.36
73.13
74.09
74.09
4,171,000
Aug 26, 2026
75.86
76.80
73.31
73.95
73.95
5,396,800
Aug 25, 2026
72.90
76.45
72.20
75.77
75.77
9,333,100
Aug 24, 2026
70.00
72.77
69.82
72.33
72.33
9,610,000
Aug 21, 2026
71.87
72.06
69.19
69.91
69.91
12,496,700
Aug 20, 2026
69.66
71.71
69.04
71.52
71.52
11,202,200
Aug 19, 2026
65.83
71.18
65.69
70.44
70.44
12,351,500
Aug 18, 2026
67.62
69.00
64.76
65.00
65.00
16,880,000
Aug 17, 2026
74.61
74.80
69.94
70.09
70.09
7,524,700
Aug 14, 2026
73.82
76.07
73.65
75.59
75.59
5,472,300
Aug 13, 2026
72.30
74.84
71.69
73.70
73.70
7,907,100
Aug 12, 2026
72.80
73.00
70.31
72.48
72.48
4,707,600
Aug 11, 2026
72.96
73.59
69.76
72.00
72.00
6,765,400
Aug 10, 2026
71.00
74.78
70.75
74.16
74.16
11,920,900
Aug 7, 2026
69.43
73.17
69.32
70.85
70.85
10,488,600
Aug 6, 2026
68.41
69.77
67.21
68.34
68.34
8,413,400
Aug 5, 2026
69.32
70.18
68.70
69.48
69.48
8,116,600
Aug 4, 2026
67.57
69.33
66.82
68.03
68.03
7,792,700
Aug 3, 2026
63.44
66.16
62.10
66.13
66.13
10,042,800
Jul 31, 2026
62.12
63.28
59.69
62.36
62.36
11,883,000
Jul 30, 2026
58.95
61.60
56.12
61.44
61.44
33,498,900
Jul 29, 2026
65.02
69.40
64.41
66.32
66.32
18,103,900
Jul 28, 2026
64.04
66.66
61.95
66.07
66.07
11,287,400
Jul 27, 2026
62.50
64.80
62.14
64.04
64.04
8,936,400
Jul 24, 2026
60.49
61.17
59.06
60.46
60.46
6,438,400
Jul 23, 2026
61.77
61.89
59.54
60.19
60.19
10,721,100
Jul 22, 2026
64.27
64.29
62.69
62.75
62.75
8,231,400
Jul 21, 2026
63.77
65.79
63.03
65.58
65.58
8,706,700
Jul 20, 2026
67.65
67.96
63.81
64.14
64.14
10,488,100
Jul 17, 2026
68.81
70.46
67.10
67.34
67.34
8,032,700
Jul 16, 2026
69.89
72.77
68.92
70.66
70.66
5,799,800
Jul 15, 2026
71.20
71.93
69.06
70.59
70.59
5,954,200
Jul 14, 2026
66.16
71.19
66.06
70.38
70.38
9,811,600
Jul 13, 2026
65.56
67.65
64.30
64.99
64.99
6,705,400
Jul 10, 2026
67.89
69.37
65.72
65.83
65.83
4,766,000
Jul 9, 2026
66.00
68.38
65.00
67.12
67.12
5,411,500
Jul 8, 2026
66.15
66.98
63.75
66.36
66.36
11,680,500
Jul 7, 2026
70.32
71.29
65.98
67.49
67.49
20,217,800
Jul 6, 2026
68.83
70.74
68.23
70.38
70.38
6,016,900
Jul 2, 2026
68.45
69.96
66.51
68.60
68.60
8,384,100
Jul 1, 2026
65.54
70.75
64.51
67.87
67.87
11,595,100
Jun 30, 2026
62.90
65.95
62.37
65.82
65.82
8,659,000
Jun 29, 2026
64.11
66.01
63.22
63.72
63.72
13,109,500
Jun 26, 2026
65.50
65.89
61.85
62.35
62.35
36,196,500
Jun 25, 2026
67.92
69.33
65.32
66.20
66.20
9,982,100
Jun 24, 2026
65.19
68.07
64.92
67.91
67.91
10,734,000
Jun 23, 2026
66.00
67.21
64.71
64.83
64.83
9,475,100
Jun 22, 2026
66.90
69.16
66.13
66.67
66.67
9,028,600
Jun 18, 2026
64.40
68.02
64.10
66.56
66.56
14,501,800
Jun 17, 2026
68.83
69.16
62.41
62.86
62.86
17,207,600
Jun 16, 2026
70.00
71.50
68.68
70.04
70.04
7,199,000
Jun 15, 2026
66.96
70.52
66.93
68.90
68.90
15,290,700
Jun 12, 2026
67.41
68.10
63.74
64.10
64.10
10,036,800
Jun 11, 2026
67.01
68.69
65.32
67.82
67.82
12,392,900
Jun 10, 2026
69.25
70.14
66.70
67.25
67.25
7,093,700
Jun 9, 2026
71.20
73.55
67.20
69.61
69.61
8,186,500
Jun 8, 2026
67.03
70.04
66.52
69.45
69.45
8,291,800
Jun 5, 2026
65.99
68.47
65.05
66.51
66.51
6,721,100
Jun 4, 2026
64.09
66.58
63.88
66.19
66.19
6,720,300
Jun 3, 2026
64.44
64.90
61.03
63.65
63.65
12,199,300
Jun 2, 2026
67.81
68.32
64.15
65.60
65.60
13,402,700
Jun 1, 2026
72.30
72.81
69.11
71.00
71.00
9,450,100
May 29, 2026
73.59
74.00
71.63
73.00
73.00
16,461,500
May 28, 2026
72.55
75.11
71.10
73.49
73.49
10,289,500
May 27, 2026
70.25
73.96
70.08
73.00
73.00
11,968,700
May 26, 2026
69.79
73.50
69.74
70.15
70.15
10,364,300
May 22, 2026
64.78
68.37
64.66
68.28
68.28
9,360,900
May 21, 2026
64.21
65.40
62.93
64.39
64.39
9,346,700
May 20, 2026
63.70
66.53
61.09
64.91
64.91
10,802,800
May 19, 2026
65.34
65.93
61.73
63.35
63.35
11,786,000
May 18, 2026
67.30
68.65
65.73
66.02
66.02
9,426,800
May 15, 2026
67.47
69.60
65.84
67.17
67.17
11,376,300
May 14, 2026
69.70
70.40
68.50
69.53
69.53
7,146,300
May 13, 2026
73.30
73.46
69.00
69.90
69.90
12,117,100
May 12, 2026
75.06
76.88
73.27
73.72
73.72
7,886,700
May 11, 2026
77.79
78.38
74.52
76.23
76.23
7,093,600
May 8, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
81.03
81.95
76.43
77.94
77.94
6,955,000
May 7, 2026
78.36
80.61
77.58
80.00
80.00
9,935,000
May 6, 2026
78.28
80.99
76.29
77.88
77.88
12,938,000
May 5, 2026
75.98
79.05
75.54
75.82
75.82
10,731,500
May 4, 2026
77.06
77.60
73.50
75.31
75.31
12,208,500
May 1, 2026
79.06
80.01
75.49
76.52
76.52
21,807,500
Apr 30, 2026
83.91
83.91
74.32
79.16
79.16
28,943,000
Apr 29, 2026
80.34
82.04
78.61
79.32
79.32
16,417,500
Apr 28, 2026
79.72
81.45
78.88
81.28
81.28
7,961,000
Apr 27, 2026
81.80
82.41
79.95
81.35
81.35
8,945,000
Apr 24, 2026
81.11
82.04
78.71
81.82
81.82
7,974,000
Apr 23, 2026
82.47
82.80
78.81
80.60
80.60
9,273,500
Apr 22, 2026
81.39
83.38
81.00
83.36
83.36
10,466,000
Apr 21, 2026
80.69
82.48
79.30
80.18
80.18
12,200,000
Apr 20, 2026
77.00
80.60
76.62
80.40
80.40
10,185,500
Apr 17, 2026
73.84
79.62
73.51
77.51
77.51
23,688,000
Apr 16, 2026
74.00
74.60
71.05
72.45
72.45
18,025,000
Apr 15, 2026
74.98
77.20
73.74
74.22
74.22
14,443,000
Apr 14, 2026
73.00
76.78
72.93
74.84
74.84
26,496,000
Apr 13, 2026
66.70
71.96
66.10
71.85
71.85
12,159,500
Apr 10, 2026
65.70
68.02
64.94
67.26
67.26
9,609,000
Apr 9, 2026
66.21
66.41
63.26
65.39
65.39
10,217,500
Apr 8, 2026
68.09
69.42
66.36
67.76
67.76
14,836,500
Apr 7, 2026
62.20
64.14
60.82
64.04
64.04
9,458,000
Apr 6, 2026
61.40
63.72
61.39
63.37
63.37
8,934,000
Apr 2, 2026
60.13
63.97
59.38
62.78
62.78
9,973,000
Apr 1, 2026
63.33
64.45
58.94
62.42
62.42
15,703,000
Mar 31, 2026
59.59
63.34
57.42
62.88
62.88
22,819,500
Mar 30, 2026
60.49
61.00
54.46
58.16
58.16
19,722,000
Mar 27, 2026
59.75
61.10
59.12
60.41
60.41
16,822,500
Mar 26, 2026
60.18
60.60
58.63
60.27
60.27
13,314,000
Mar 25, 2026
60.92
62.14
60.07
61.71
61.71
12,038,000
Mar 24, 2026
58.91
60.84
58.35
60.19
60.19
12,496,000
Mar 23, 2026
58.23
61.30
58.06
59.92
59.92
16,187,500
Mar 20, 2026
58.22
58.27
55.35
56.26
56.26
16,560,000
Mar 19, 2026
56.98
59.40
55.08
58.84
58.84
24,409,500
Mar 18, 2026
62.22
62.92
58.00
58.23
58.23
11,953,500
Mar 17, 2026
62.00
63.94
61.69
62.95
62.95
9,045,000
Mar 16, 2026
61.34
63.20
60.69
61.19
61.19
14,271,500
Mar 13, 2026
59.85
60.65
57.70
60.03
60.03
15,971,500
Mar 12, 2026
61.02
61.30
58.37
58.53
58.53
10,694,000
Mar 11, 2026
64.00
65.89
61.08
61.90
61.90
12,711,500
Mar 10, 2026
65.43
66.41
62.48
63.75
63.75
11,995,500
Mar 9, 2026
62.58
65.82
60.57
65.65
65.65
15,472,500
Mar 6, 2026
64.20
64.74
62.55
63.54
63.54
10,496,000
Mar 5, 2026
62.71
66.39
62.71
66.23
66.23
13,257,000
Mar 4, 2026
64.42
66.20
63.09
63.25
63.25
14,654,500
Mar 3, 2026
63.14
64.66
59.86
63.80
63.80
15,784,000
Mar 2, 2026
64.50
65.58
63.42
64.62
64.62
13,027,500
Feb 27, 2026
68.76
69.72
64.13
66.83
66.83
23,598,500
Feb 26, 2026
67.00
71.08
66.80
70.78
70.78
16,023,500
Feb 25, 2026
65.40
67.16
63.98
66.98
66.98
13,970,000
Feb 24, 2026
65.16
67.55
64.70
65.03
65.03
15,733,500
Feb 23, 2026
66.77
67.68
62.68
65.02
65.02
22,795,000
Feb 20, 2026
66.00
68.99
63.60
67.32
67.32
36,763,500
Feb 19, 2026
68.38
70.74
63.00
66.56
66.56
88,705,000
Feb 18, 2026
67.83
73.25
67.83
72.31
72.31
47,977,000
Feb 17, 2026
67.49
70.44
66.80
70.19
70.19
17,425,000
Feb 13, 2026
68.85
70.24
67.22
68.57
68.57
13,981,000
Feb 12, 2026
73.00
74.20
65.78
68.83
68.83
31,462,500
Feb 11, 2026
78.80
79.25
69.24
72.81
72.81
32,933,000
Feb 10, 2026
82.30
83.97
78.30
78.34
78.34
13,537,000
Feb 9, 2026
80.12
82.74
78.60
82.32
82.32
8,290,500
Feb 6, 2026
78.27
82.57
78.06
80.73
80.73
18,377,500
Feb 5, 2026
77.05
78.40
72.10
76.74
76.74
23,977,500
Feb 4, 2026
81.27
81.51
73.31
78.61
78.61
23,226,000
Feb 3, 2026
81.36
83.10
78.45
82.07
82.07
13,985,500
Feb 2, 2026
78.24
83.80
78.20
81.58
81.58
11,226,500
Jan 30, 2026
85.04
85.50
79.32
80.22
80.22
19,188,500
Jan 29, 2026
86.25
89.00
82.66
85.49
85.49
34,523,000
Jan 28, 2026
94.81
95.52
74.91
82.01
82.01
99,024,000
Jan 27, 2026
95.52
96.96
92.60
95.54
95.54
17,366,500
Jan 26, 2026
94.92
96.61
93.85
94.74
94.74
9,432,500
Jan 23, 2026
95.56
97.38
92.49
94.66
94.66
12,304,500
Jan 22, 2026
91.71
95.87
91.54
95.69
95.69
13,311,500
Jan 21, 2026
89.00
91.58
88.42
91.00
91.00
17,515,000
Jan 20, 2026
86.76
90.00
86.07
88.46
88.46
13,153,500
Jan 16, 2026
92.07
92.90
88.44
88.62
88.62
14,206,000
Jan 15, 2026
92.70
94.55
91.58
92.18
92.18
8,799,000
Jan 14, 2026
93.50
94.90
90.15
91.72
91.72
15,661,000
Jan 13, 2026
94.40
94.40
91.36
93.71
93.71
11,503,000
Jan 12, 2026
91.49
94.20
91.06
92.90
92.90
10,837,500
Jan 9, 2026
89.60
93.23
89.53
92.62
92.62
16,285,000
Jan 8, 2026
89.97
91.51
86.63
88.52
88.52
15,160,500
Jan 7, 2026
88.40
90.87
88.00
90.16
90.16
12,788,000
Jan 6, 2026
86.80
88.56
85.56
88.09
88.09
14,301,500
Jan 5, 2026
80.52
86.88
79.66
86.01
86.01
20,907,500
Jan 2, 2026
84.34
84.34
78.17
80.05
80.05
23,483,500
Dec 31, 2025
85.91
86.00
84.37
84.40
84.40
7,996,500
Dec 30, 2025
86.69
87.14
85.81
85.91
85.91
6,726,000
Dec 29, 2025
87.18
88.16
85.80
86.71
86.71
8,410,000
Dec 26, 2025
88.40
89.36
87.33
87.69
87.69
6,285,500
Dec 24, 2025
87.39
88.70
87.31
88.31
88.31
4,522,000
Dec 23, 2025
86.64
87.57
84.80
87.47
87.47
11,702,000
Dec 22, 2025
90.57
91.65
85.92
86.72
86.72
28,338,000
Dec 19, 2025
93.00
94.98
90.02
90.04
90.04
173,255,000
Dec 18, 2025
89.99
93.57
89.67
93.15
93.15
22,847,500
Dec 17, 2025
91.55
92.87
89.19
89.25
89.25
17,382,000
Dec 16, 2025
89.70
92.88
89.45
91.04
91.04
17,333,500
Dec 15, 2025
92.67
93.47
89.58
89.58
89.58
19,410,500
Dec 12, 2025
94.40
97.07
91.00
91.14
91.14
31,031,500
Dec 11, 2025
94.09
95.00
92.50
94.55
94.55
20,547,000
Dec 10, 2025
90.82
94.86
90.82
93.53
93.53
24,728,500
Dec 9, 2025
88.30
91.73
88.04
91.27
91.27
28,606,500
Dec 8, 2025
86.92
91.39
84.87
89.60
89.60
70,152,500
Dec 5, 2025
79.67
81.64
79.44
79.95
79.95
15,529,000
Dec 4, 2025
79.60
79.95
77.30
79.77
79.77
11,855,500
Dec 3, 2025
76.24
80.31
76.00
79.00
79.00
17,041,500
Dec 2, 2025
75.83
78.57
74.60
76.44
76.44
14,367,000
Dec 1, 2025
74.30
76.50
73.91
75.05
75.05
16,783,000
Nov 28, 2025
72.42
75.15
71.50
74.90
74.90
11,416,500
Nov 26, 2025
70.89
72.84
70.04
71.47
71.47
19,182,500
Nov 25, 2025
66.40
70.29
65.32
70.25
70.25
14,964,000
Nov 24, 2025
64.13
67.18
64.00
66.18
66.18
21,378,500
Nov 21, 2025
63.71
65.40
61.70
61.98
61.98
16,997,000
Nov 20, 2025
67.16
68.16
61.86
62.65
62.65
16,337,000
Nov 19, 2025
64.35
66.46
63.90
65.95
65.95
13,012,000
Nov 18, 2025
63.92
65.30
61.82
63.44
63.44
12,934,500
Nov 17, 2025
63.20
66.87
62.40
64.62
64.62
13,851,000
Nov 14, 2025
61.94
66.09
61.00
63.66
63.66
11,187,500
Nov 13, 2025
65.21
65.71
62.68
63.71
63.71
10,657,500
Nov 12, 2025
65.96
69.05
65.43
65.64
65.64
12,501,500
Nov 11, 2025
65.07
66.00
63.69
65.38
65.38
10,897,500
Nov 10, 2025
61.49
65.24
61.49
64.46
64.46
13,524,000
Nov 7, 2025
57.13
61.14
57.01
60.80
60.80
14,962,000
Nov 6, 2025
61.38
62.05
57.61
58.03
58.03
23,654,000
Nov 5, 2025
61.61
65.44
61.42
61.94
61.94
17,414,000
Nov 4, 2025
64.58
65.28
61.93
61.96
61.96
19,282,000
Nov 3, 2025
61.33
66.95
60.48
66.47
66.47
24,333,000
Oct 31, 2025
61.66
61.93
59.62
61.31
61.31
28,522,500
Oct 30, 2025
62.42
65.34
60.25
61.01
61.01
61,083,500
Oct 29, 2025
71.99
73.91
70.03
70.79
70.79
25,377,000
