Comparing Back to the side-by-side chart ↗
Carvana Co (CVNA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
Carvana runs an online marketplace for buying and selling used cars, covering vehicle sourcing, inspection and reconditioning, financing, delivery and post-sale support. It also sells add-on products such as warranties and insurance, operates a logistics network to move vehicles between sites, and runs auction platforms for wholesale trade.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CVNA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.93 | 69.84 | 66.43 | 68.29 | -0.03% | 16,968,992 |
| 2026-10-29 | 65.28 | 69.23 | 63.81 | 68.31 | +15.68% | 23,229,811 |
| 2026-10-28 | 58.64 | 60.45 | 57.94 | 59.05 | -0.30% | 16,823,211 |
| 2026-10-27 | 57.74 | 59.41 | 56.57 | 59.23 | +4.63% | 9,655,897 |
| 2026-10-26 | 57.87 | 58.55 | 55.91 | 56.61 | -2.08% | 8,897,087 |
| 2026-10-23 | 57.55 | 58.16 | 56.28 | 57.81 | -1.55% | 6,284,299 |
| 2026-10-22 | 58.75 | 59.96 | 58.44 | 58.72 | -0.79% | 7,990,723 |
| 2026-10-21 | 61.58 | 62.07 | 59.14 | 59.19 | -1.78% | 6,329,889 |
| 2026-10-20 | 58.17 | 60.98 | 57.90 | 60.26 | +2.64% | 5,190,849 |
| 2026-10-19 | 59.46 | 59.68 | 57.82 | 58.71 | -0.20% | 5,825,702 |
| 2026-10-16 | 60.85 | 62.22 | 58.34 | 58.83 | -2.95% | 8,282,689 |
| 2026-10-15 | 58.20 | 61.37 | 57.37 | 60.62 | +4.59% | 13,153,710 |
| 2026-10-14 | 59.23 | 59.78 | 56.27 | 57.96 | -4.02% | 12,415,520 |
| 2026-10-13 | 59.21 | 61.11 | 58.30 | 60.39 | +1.48% | 9,319,509 |
| 2026-10-12 | 63.73 | 65.09 | 59.37 | 59.51 | -6.62% | 9,188,845 |
| 2026-10-09 | 63.96 | 64.46 | 62.84 | 63.73 | +0.84% | 6,798,245 |
| 2026-10-08 | 61.69 | 63.65 | 61.42 | 63.20 | +0.70% | 7,687,249 |
| 2026-10-07 | 63.27 | 63.64 | 62.01 | 62.76 | -1.75% | 6,563,067 |
| 2026-10-06 | 64.47 | 65.28 | 62.68 | 63.88 | +0.25% | 4,661,451 |
| 2026-10-05 | 63.70 | 65.12 | 63.07 | 63.72 | -0.08% | 6,993,151 |
| 2026-10-02 | 64.33 | 66.02 | 63.21 | 63.77 | +1.16% | 8,865,578 |
| 2026-10-01 | 62.06 | 63.29 | 58.92 | 63.04 | +0.80% | 11,324,990 |
| 2026-09-30 | 64.06 | 64.52 | 62.25 | 62.54 | -1.70% | 7,245,730 |
| 2026-09-29 | 62.53 | 64.69 | 61.95 | 63.62 | +5.21% | 10,170,100 |
| 2026-09-28 | 63.68 | 64.22 | 59.65 | 60.47 | -7.06% | 15,475,530 |
| 2026-09-25 | 64.09 | 65.48 | 63.40 | 65.06 | +1.37% | 4,217,891 |
| 2026-09-24 | 63.65 | 64.53 | 62.45 | 64.18 | +0.36% | 6,971,750 |
| 2026-09-23 | 64.91 | 65.04 | 62.15 | 63.95 | -2.22% | 8,567,192 |
| 2026-09-22 | 68.42 | 69.20 | 65.27 | 65.40 | -2.65% | 5,988,877 |
| 2026-09-21 | 65.89 | 68.01 | 65.44 | 67.18 | +3.18% | 5,442,683 |
| 2026-09-18 | 65.94 | 66.57 | 64.75 | 65.11 | -1.11% | 14,451,380 |
| 2026-09-17 | 67.47 | 67.72 | 65.42 | 65.84 | +0.67% | 6,454,107 |
| 2026-09-16 | 67.65 | 67.75 | 64.84 | 65.40 | -2.24% | 8,558,138 |
| 2026-09-15 | 70.56 | 71.17 | 66.58 | 66.90 | -5.60% | 7,982,082 |
| 2026-09-14 | 69.30 | 71.18 | 68.84 | 70.87 | +2.47% | 5,961,337 |
| 2026-09-11 | 71.53 | 71.89 | 69.04 | 69.16 | -1.59% | 5,877,791 |
| 2026-09-10 | 71.91 | 72.88 | 69.98 | 70.28 | -4.26% | 6,816,460 |
| 2026-09-09 | 74.50 | 76.37 | 73.16 | 73.41 | -1.75% | 6,087,427 |
| 2026-09-08 | 75.00 | 75.53 | 73.01 | 74.72 | +0.17% | 5,806,293 |
| 2026-09-04 | 72.85 | 75.10 | 71.94 | 74.59 | +1.58% | 3,699,642 |
| 2026-09-03 | 75.05 | 76.44 | 72.89 | 73.43 | -0.98% | 5,867,556 |
| 2026-09-02 | 71.94 | 75.46 | 71.83 | 74.16 | +2.74% | 7,099,512 |
| 2026-09-01 | 72.11 | 72.26 | 70.64 | 72.18 | -1.74% | 5,621,670 |
| 2026-08-31 | 73.21 | 74.57 | 72.37 | 73.46 | -0.78% | 6,085,783 |
| 2026-08-28 | 74.47 | 76.23 | 73.78 | 74.04 | -0.07% | 4,623,483 |
| 2026-08-27 | 73.95 | 76.36 | 73.13 | 74.09 | +0.19% | 4,172,856 |
| 2026-08-26 | 75.86 | 76.80 | 73.31 | 73.95 | -2.40% | 5,398,784 |
| 2026-08-25 | 72.90 | 76.45 | 72.20 | 75.77 | +4.76% | 9,339,138 |
| 2026-08-24 | 70.00 | 72.77 | 69.82 | 72.33 | +3.46% | 9,609,973 |
| 2026-08-21 | 71.87 | 72.06 | 69.19 | 69.91 | -2.25% | 12,501,260 |
| 2026-08-20 | 69.66 | 71.71 | 69.04 | 71.52 | +1.53% | 11,202,210 |
| 2026-08-19 | 65.83 | 71.18 | 65.69 | 70.44 | +8.37% | 12,351,500 |
| 2026-08-18 | 67.62 | 69.00 | 64.76 | 65.00 | -7.26% | 16,880,010 |
| 2026-08-17 | 74.61 | 74.80 | 69.94 | 70.09 | -7.28% | 7,524,721 |
| 2026-08-14 | 73.82 | 76.07 | 73.65 | 75.59 | +2.56% | 5,472,345 |
| 2026-08-13 | 72.30 | 74.84 | 71.69 | 73.70 | +1.68% | 7,907,063 |
| 2026-08-12 | 72.80 | 73.00 | 70.31 | 72.48 | +0.67% | 4,707,604 |
| 2026-08-11 | 72.96 | 73.59 | 69.76 | 72.00 | -2.91% | 6,765,408 |
| 2026-08-10 | 71.00 | 74.78 | 70.75 | 74.16 | +4.67% | 11,920,910 |
| 2026-08-07 | 69.43 | 73.17 | 69.33 | 70.85 | +3.67% | 10,488,590 |
| 2026-08-06 | 68.41 | 69.77 | 67.21 | 68.34 | -1.64% | 8,413,360 |
| 2026-08-05 | 69.32 | 70.18 | 68.70 | 69.48 | +2.13% | 8,116,623 |
| 2026-08-04 | 67.57 | 69.33 | 66.82 | 68.03 | +2.87% | 7,792,745 |
| 2026-08-03 | 63.44 | 66.16 | 62.10 | 66.13 | +6.05% | 10,042,790 |
| 2026-07-31 | 62.12 | 63.28 | 59.69 | 62.36 | +1.50% | 11,883,010 |
| 2026-07-30 | 58.95 | 61.60 | 56.12 | 61.44 | -7.36% | 33,498,941 |
| 2026-07-29 | 65.02 | 69.41 | 64.41 | 66.32 | +0.38% | 18,103,949 |
| 2026-07-28 | 64.04 | 66.66 | 61.95 | 66.07 | +3.17% | 11,291,840 |
| 2026-07-27 | 62.50 | 64.80 | 62.14 | 64.04 | +5.92% | 8,938,746 |
| 2026-07-24 | 60.49 | 61.17 | 59.06 | 60.46 | +0.45% | 6,438,400 |
| 2026-07-23 | 61.77 | 61.89 | 59.54 | 60.19 | -4.08% | 10,721,060 |
| 2026-07-22 | 64.27 | 64.29 | 62.69 | 62.75 | -4.32% | 8,231,427 |
| 2026-07-21 | 63.77 | 65.78 | 63.03 | 65.58 | +2.25% | 8,706,740 |
| 2026-07-20 | 67.65 | 67.96 | 63.80 | 64.14 | -4.75% | 10,488,090 |
| 2026-07-17 | 68.81 | 70.46 | 67.10 | 67.34 | -4.70% | 8,032,668 |
| 2026-07-16 | 69.89 | 72.77 | 68.92 | 70.66 | +0.10% | 5,799,768 |
| 2026-07-15 | 71.20 | 71.93 | 69.06 | 70.59 | +0.30% | 5,954,160 |
| 2026-07-14 | 66.16 | 71.19 | 66.06 | 70.38 | +8.29% | 9,811,605 |
| 2026-07-13 | 65.56 | 67.65 | 64.30 | 64.99 | -1.28% | 6,705,433 |
| 2026-07-10 | 67.89 | 69.37 | 65.72 | 65.83 | -1.92% | 4,766,037 |
| 2026-07-09 | 66.00 | 68.38 | 65.00 | 67.12 | +1.15% | 5,411,504 |
| 2026-07-08 | 66.15 | 66.98 | 63.75 | 66.36 | -1.67% | 11,680,510 |
| 2026-07-07 | 70.33 | 71.29 | 65.98 | 67.49 | -4.11% | 20,217,801 |
| 2026-07-06 | 68.83 | 70.73 | 68.23 | 70.38 | +2.59% | 6,016,914 |
| 2026-07-02 | 68.45 | 69.96 | 66.51 | 68.60 | +1.08% | 8,385,267 |
| 2026-07-01 | 65.54 | 70.75 | 64.51 | 67.87 | +3.11% | 11,595,090 |
| 2026-06-30 | 62.90 | 65.95 | 62.37 | 65.82 | +3.30% | 8,658,984 |
| 2026-06-29 | 64.11 | 66.01 | 63.22 | 63.72 | +2.20% | 13,109,500 |
| 2026-06-26 | 65.50 | 65.89 | 61.85 | 62.35 | -5.82% | 36,196,527 |
| 2026-06-25 | 67.92 | 69.33 | 65.31 | 66.20 | -2.52% | 9,987,904 |
| 2026-06-24 | 65.19 | 68.07 | 64.92 | 67.91 | +4.75% | 10,733,970 |
| 2026-06-23 | 66.00 | 67.20 | 64.71 | 64.83 | -2.76% | 9,475,140 |
| 2026-06-22 | 66.90 | 69.16 | 66.13 | 66.67 | +0.17% | 9,028,585 |
| 2026-06-18 | 64.40 | 68.02 | 64.10 | 66.56 | +5.89% | 14,501,790 |
| 2026-06-17 | 68.83 | 69.16 | 62.41 | 62.86 | -10.25% | 17,207,570 |
| 2026-06-16 | 70.00 | 71.50 | 68.68 | 70.04 | +1.65% | 7,199,034 |
| 2026-06-15 | 66.96 | 70.52 | 66.92 | 68.90 | +7.49% | 15,290,670 |
| 2026-06-12 | 67.41 | 68.10 | 63.74 | 64.10 | -5.49% | 10,036,840 |
| 2026-06-11 | 67.01 | 68.69 | 65.33 | 67.82 | +0.85% | 12,392,920 |
| 2026-06-10 | 69.25 | 70.14 | 66.70 | 67.25 | -3.39% | 7,093,746 |
| 2026-06-09 | 71.20 | 73.55 | 67.20 | 69.61 | +0.23% | 8,186,473 |
| 2026-06-08 | 67.03 | 70.04 | 66.52 | 69.45 | +4.42% | 8,291,752 |
| 2026-06-05 | 65.99 | 68.47 | 65.05 | 66.51 | +0.48% | 6,721,091 |
| 2026-06-04 | 64.09 | 66.58 | 63.88 | 66.19 | +3.99% | 6,720,296 |
| 2026-06-03 | 64.44 | 64.91 | 61.03 | 63.65 | -2.97% | 12,199,270 |
| 2026-06-02 | 67.81 | 68.32 | 64.16 | 65.60 | -7.61% | 13,402,690 |
| 2026-06-01 | 72.30 | 72.81 | 69.11 | 71.00 | -2.74% | 9,450,120 |
| 2026-05-29 | 73.59 | 74.00 | 71.63 | 73.00 | -0.67% | 16,463,080 |
| 2026-05-28 | 72.55 | 75.11 | 71.10 | 73.49 | +0.67% | 10,291,820 |
| 2026-05-27 | 70.25 | 73.95 | 70.08 | 73.00 | +4.06% | 11,968,670 |
| 2026-05-26 | 69.79 | 73.50 | 69.74 | 70.15 | +2.74% | 10,367,360 |
| 2026-05-22 | 64.78 | 68.37 | 64.66 | 68.28 | +6.04% | 9,368,567 |
| 2026-05-21 | 64.21 | 65.40 | 62.93 | 64.39 | -0.80% | 9,346,664 |
| 2026-05-20 | 63.70 | 66.53 | 61.09 | 64.91 | +2.46% | 10,802,780 |
| 2026-05-19 | 65.34 | 65.93 | 61.73 | 63.35 | -4.04% | 11,785,970 |
| 2026-05-18 | 67.30 | 68.65 | 65.73 | 66.02 | -1.71% | 9,426,847 |
| 2026-05-15 | 67.47 | 69.60 | 65.84 | 67.17 | -3.39% | 11,376,310 |
| 2026-05-14 | 69.70 | 70.40 | 68.50 | 69.53 | -0.53% | 7,146,338 |
| 2026-05-13 | 73.30 | 73.45 | 69.00 | 69.90 | -5.18% | 12,117,140 |
| 2026-05-12 | 75.06 | 76.88 | 73.27 | 73.72 | -3.29% | 7,886,743 |
| 2026-05-11 | 77.79 | 78.38 | 74.52 | 76.23 | -2.19% | 7,093,590 |
| 2026-05-08 | 81.03 | 81.95 | 76.43 | 77.94 | — | 6,955,043 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.08%). Worst month: Sep (-13.36%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Carvana Co's (CVNA) latest close?
68.29 on 2026-10-30, from the Closelook data lake's daily price record.
What is CVNA's 52-week high and low?
81.95 high and 55.91 low over the trailing 52 weeks, as of 2026-10-30.
What is Carvana Co's strongest and weakest month historically?
Historically, CVNA's strongest calendar month has been Aug (average +11.08%) and its weakest Sep (average -13.36%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 122 daily bars in the Closelook data lake.