S&P 500   4,283.74 (+0.23%)
DOW   33,999.04 (+0.06%)
QQQ   329.28 (+0.24%)
AAPL   174.15 (-0.23%)
MSFT   290.17 (-0.39%)
META   174.66 (-0.11%)
GOOGL   120.17 (+0.52%)
AMZN   142.30 (+0.14%)
TSLA   908.61 (-0.37%)
NVDA   187.73 (+2.39%)
NIO   19.91 (-0.85%)
BABA   90.74 (+1.08%)
AMD   100.44 (+2.21%)
T   18.43 (+0.05%)
MU   62.98 (+2.21%)
CGC   3.81 (-6.16%)
F   16.15 (+0.75%)
GE   79.21 (-0.89%)
DIS   122.67 (-0.11%)
AMC   19.29 (-9.69%)
PYPL   99.86 (+0.44%)
PFE   48.58 (-1.40%)
NFLX   245.17 (+1.67%)
S&P 500   4,283.74 (+0.23%)
DOW   33,999.04 (+0.06%)
QQQ   329.28 (+0.24%)
AAPL   174.15 (-0.23%)
MSFT   290.17 (-0.39%)
META   174.66 (-0.11%)
GOOGL   120.17 (+0.52%)
AMZN   142.30 (+0.14%)
TSLA   908.61 (-0.37%)
NVDA   187.73 (+2.39%)
NIO   19.91 (-0.85%)
BABA   90.74 (+1.08%)
AMD   100.44 (+2.21%)
T   18.43 (+0.05%)
MU   62.98 (+2.21%)
CGC   3.81 (-6.16%)
F   16.15 (+0.75%)
GE   79.21 (-0.89%)
DIS   122.67 (-0.11%)
AMC   19.29 (-9.69%)
PYPL   99.86 (+0.44%)
PFE   48.58 (-1.40%)
NFLX   245.17 (+1.67%)
S&P 500   4,283.74 (+0.23%)
DOW   33,999.04 (+0.06%)
QQQ   329.28 (+0.24%)
AAPL   174.15 (-0.23%)
MSFT   290.17 (-0.39%)
META   174.66 (-0.11%)
GOOGL   120.17 (+0.52%)
AMZN   142.30 (+0.14%)
TSLA   908.61 (-0.37%)
NVDA   187.73 (+2.39%)
NIO   19.91 (-0.85%)
BABA   90.74 (+1.08%)
AMD   100.44 (+2.21%)
T   18.43 (+0.05%)
MU   62.98 (+2.21%)
CGC   3.81 (-6.16%)
F   16.15 (+0.75%)
GE   79.21 (-0.89%)
DIS   122.67 (-0.11%)
AMC   19.29 (-9.69%)
PYPL   99.86 (+0.44%)
PFE   48.58 (-1.40%)
NFLX   245.17 (+1.67%)
S&P 500   4,283.74 (+0.23%)
DOW   33,999.04 (+0.06%)
QQQ   329.28 (+0.24%)
AAPL   174.15 (-0.23%)
MSFT   290.17 (-0.39%)
META   174.66 (-0.11%)
GOOGL   120.17 (+0.52%)
AMZN   142.30 (+0.14%)
TSLA   908.61 (-0.37%)
NVDA   187.73 (+2.39%)
NIO   19.91 (-0.85%)
BABA   90.74 (+1.08%)
AMD   100.44 (+2.21%)
T   18.43 (+0.05%)
MU   62.98 (+2.21%)
CGC   3.81 (-6.16%)
F   16.15 (+0.75%)
GE   79.21 (-0.89%)
DIS   122.67 (-0.11%)
AMC   19.29 (-9.69%)
PYPL   99.86 (+0.44%)
PFE   48.58 (-1.40%)
NFLX   245.17 (+1.67%)
NYSE:CVNA

Carvana - CVNA Stock Chart & Stock Price History

$47.86
-1.76 (-3.55%)
(As of 08/18/2022 12:00 AM ET)
Add
Compare
Today's Range
$45.85
$49.12
50-Day Range
$20.23
$54.59
52-Week Range
$19.45
$363.09
Volume
6.06 million shs
Average Volume
8.80 million shs
Market Capitalization
$9.03 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$74.05

Carvana Stock Price Performance

5 Day
Performance
-8.14%
1 Month
Performance
+115.10%
3 Month
Performance
+36.55%
Year-To-Date
Performance
-79.35%
1 Year
Performance
-86.35%

CVNA Stock Chart for Thursday, August, 18, 2022

Charts Provided by TradingView.

Carvana Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/17/2022$54.59$49.62
-9.10%
$54.42$48.618.33 million shs$9.36 billion
08/16/2022$51.00$54.59
+7.04%
$58.05$48.9412.42 million shs$10.30 billion
08/15/2022$52.10$51.00
-2.11%
$52.20$48.806.19 million shs$9.62 billion
08/12/2022$50.13$52.10
+3.93%
$52.50$48.059.46 million shs$9.01 billion
08/11/2022$47.31$50.13
+5.96%
$57.32$49.3716.16 million shs$8.67 billion
08/10/2022$41.43$47.31
+14.19%
$48.10$44.779.87 million shs$8.18 billion
08/09/2022$46.46$41.43
-10.83%
$45.90$40.579.19 million shs$7.17 billion
08/08/2022$46.98$46.46
-1.11%
$50.77$43.2319.23 million shs$8.04 billion
08/05/2022$33.54$46.98
+40.07%
$48.49$34.6346.47 million shs$8.13 billion
08/04/2022$34.90$33.54
-3.90%
$37.97$32.0913.31 million shs$5.80 billion
08/03/2022$34.05$34.90
+2.50%
$35.59$32.509.99 million shs$6.04 billion
08/02/2022$30.17$34.05
+12.86%
$34.83$28.5811.88 million shs$5.89 billion
08/01/2022$29.15$30.17
+3.50%
$31.27$28.267.50 million shs$5.22 billion
07/29/2022$27.18$29.15
+7.25%
$29.60$26.089.66 million shs$5.04 billion
07/28/2022$26.36$27.18
+3.11%
$27.75$25.136.58 million shs$4.70 billion
07/27/2022$24.18$26.36
+9.02%
$26.54$24.099.94 million shs$4.56 billion
07/26/2022$25.20$24.18
-4.05%
$24.44$23.238.35 million shs$4.18 billion
07/25/2022$25.38$25.20
-0.71%
$26.17$24.176.01 million shs$4.36 billion
07/22/2022$28.21$25.38
-10.03%
$28.90$24.7310.59 million shs$4.39 billion
07/21/2022$27.38$28.21
+3.03%
$28.93$26.5311.53 million shs$4.88 billion
07/20/2022$22.85$27.38
+19.82%
$27.55$22.8018.37 million shs$4.74 billion
07/19/2022$22.25$22.85
+2.70%
$22.87$20.5311.21 million shs$3.95 billion
07/18/2022$21.25$22.25
+4.71%
$23.59$21.6810.45 million shs$3.85 billion
07/15/2022$20.23$21.25
+5.04%
$21.76$20.079.86 million shs$3.68 billion
07/14/2022$20.97$20.23
-3.53%
$20.81$19.4510.67 million shs$3.50 billion
07/13/2022$22.07$20.97
-4.98%
$22.47$20.1812.92 million shs$3.63 billion
07/12/2022$22.09$22.07
-0.09%
$22.90$21.547.89 million shs$3.82 billion
07/11/2022$25.09$22.09
-11.96%
$24.58$21.6812.57 million shs$3.82 billion
07/08/2022$26.78$25.09
-6.31%
$28.49$24.7112.80 million shs$4.34 billion
07/07/2022$26.30$26.78
+1.83%
$26.94$25.0210.73 million shs$4.63 billion
07/06/2022$27.58$26.30
-4.64%
$28.39$25.8212.80 million shs$4.55 billion
07/05/2022$21.87$27.58
+26.11%
$27.85$20.6619.65 million shs$4.77 billion
07/04/2022$21.87$21.87$23.66$21.46399,181 shs$3.78 billion
07/01/2022$22.58$21.87
-3.14%
$23.67$21.4312.44 million shs$3.78 billion
06/30/2022$23.11$22.58
-2.29%
$24.34$21.7012.29 million shs$3.91 billion
06/29/2022$24.74$23.11
-6.59%
$24.56$22.2012.17 million shs$4.00 billion
06/28/2022$30.34$24.74
-18.46%
$30.70$24.5612.89 million shs$4.28 billion
06/27/2022$31.52$30.34
-3.74%
$32.37$28.388.95 million shs$5.25 billion
06/24/2022$28.64$31.52
+10.06%
$31.56$27.2815.41 million shs$5.45 billion
06/23/2022$25.14$28.64
+13.92%
$28.81$24.8611.82 million shs$4.95 billion
06/22/2022$24.91$25.14
+0.92%
$26.79$24.067.49 million shs$4.35 billion
06/21/2022$24.27$24.91
+2.64%
$27.42$24.8011.75 million shs$4.31 billion
06/20/2022$24.27$24.27$24.38$21.65669,598 shs$4.20 billion
06/17/2022$21.40$24.27
+13.41%
$24.44$21.6012.56 million shs$4.20 billion
06/16/2022$24.43$21.40
-12.40%
$23.69$20.8410.63 million shs$3.70 billion
06/15/2022$20.92$24.43
+16.78%
$25.42$21.6218.24 million shs$4.23 billion
06/14/2022$21.03$20.92
-0.52%
$22.33$20.247.45 million shs$3.62 billion
06/13/2022$22.01$21.03
-4.45%
$21.45$19.8011.90 million shs$3.64 billion
06/10/2022$23.13$22.01
-4.84%
$23.74$21.6110.42 million shs$3.81 billion
06/09/2022$25.20$23.13
-8.21%
$25.43$22.6810.34 million shs$4.00 billion
06/08/2022$25.41$25.20
-0.83%
$27.24$24.428.28 million shs$4.36 billion
06/07/2022$24.88$25.41
+2.13%
$25.45$23.6011.48 million shs$4.40 billion
06/06/2022$26.52$24.88
-6.18%
$27.26$24.7310.48 million shs$4.30 billion
06/03/2022$30.08$26.52
-11.84%
$29.42$26.279.43 million shs$4.59 billion
06/02/2022$26.49$30.08
+13.55%
$30.64$25.2611.65 million shs$5.20 billion
06/01/2022$29.44$26.49
-10.02%
$30.05$26.3110.19 million shs$4.58 billion
05/31/2022$33.85$29.44
-13.03%
$34.29$28.819.81 million shs$5.09 billion
05/30/2022$33.85$33.85$34.39$31.20420,464 shs$5.86 billion
05/27/2022$31.09$33.85
+8.88%
$34.40$31.708.69 million shs$5.86 billion
05/26/2022$30.96$31.09
+0.42%
$32.99$29.718.91 million shs$5.38 billion
05/25/2022$26.65$30.96
+16.17%
$31.60$26.4418.92 million shs$5.36 billion
05/24/2022$30.24$26.65
-11.87%
$29.76$25.6911.86 million shs$4.61 billion
05/23/2022$33.57$30.24
-9.92%
$33.21$28.7511.07 million shs$5.23 billion
05/20/2022$32.88$33.57
+2.10%
$33.69$30.4510.31 million shs$5.81 billion
05/19/2022$35.05$32.88
-6.19%
$36.38$31.8013.62 million shs$5.69 billion
05/18/2022$41.60$35.05
-15.75%
$40.26$34.5210.44 million shs$6.06 billion
05/17/2022$38.40$41.60
+8.33%
$41.74$37.1713.11 million shs$7.20 billion
This page (NYSE:CVNA) was last updated on 8/18/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.