CVNA: Carvana Co.

As of Friday, May 1st, 2026

$ 382.60

-13.20 -3.34%

Open: 395.32
High: 400.04
Low: 377.46
Volume: 4,346,595
Previous Close on Thursday, April 30th, 2026

$ 395.80

-0.79 -0.20%

Open: 419.57
High: 419.57
Low: 371.59
Volume: 5,769,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 395.32 400.04 377.46 382.60 4,346,595 -13.20 -3.34
2026-04-30 419.57 419.57 371.59 395.80 5,769,581 -0.79 -0.20
2026-04-29 401.70 410.18 393.06 396.59 2,862,899 -9.83 -2.42
2026-04-28 398.63 407.25 394.38 406.42 1,588,311 -0.31 -0.08
2026-04-27 409.00 412.05 399.73 406.73 1,777,262 -2.35 -0.57
2026-04-24 405.57 410.18 393.57 409.08 1,589,835 +6.06 +1.50
2026-04-23 412.37 414.00 394.05 403.02 1,852,522 -13.77 -3.30
2026-04-22 406.93 416.88 405.00 416.79 2,082,577 +15.87 +3.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 419.57
On 2026-04-30		 371.59
On 2026-04-30		 -26.48 -6.47 419.57
On 2026-04-30		 377.46
On 2026-05-01		 -10.04 397.63
10D 419.57
On 2026-04-30		 371.59
On 2026-04-30		 -4.93 -1.27 419.57
On 2026-04-30		 377.46
On 2026-05-01		 -10.04 401.99
20D 419.57
On 2026-04-30		 304.09
On 2026-04-07		 68.69 21.88 419.57
On 2026-04-30		 377.46
On 2026-05-01		 -10.04 375.67
WTD 419.57
On 2026-04-30		 371.59
On 2026-04-30		 -26.48 -6.47 419.57
On 2026-04-30		 377.46
On 2026-05-01		 -10.04 397.63
MTD 400.04
On 2026-05-01		 377.46
On 2026-05-01		 -13.20 -3.34 -- -- -- 382.60
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

382.60 -13.20 -3.34 4,346,595