CVNA: Carvana Co.

As of Friday, September 12th, 2025

$ 361.77

+7.53 +2.13%

Open: 352.68
High: 370.54
Low: 349.07
Volume: 2,818,578
Previous Close on Thursday, September 11th, 2025

$ 354.24

-10.88 -2.98%

Open: 367.73
High: 367.73
Low: 352.63
Volume: 3,352,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 352.68 370.54 349.07 361.77 2,818,578 +7.53 +2.13
2025-09-11 367.73 367.73 352.63 354.24 3,352,992 -10.88 -2.98
2025-09-10 376.80 381.89 363.03 365.12 2,650,042 -9.88 -2.63
2025-09-09 373.31 376.19 368.40 375.00 2,035,644 +2.79 +0.75
2025-09-08 371.00 378.32 364.50 372.21 1,693,626 +3.33 +0.90
2025-09-05 375.19 377.50 356.48 368.88 2,199,581 -1.29 -0.35
2025-09-04 364.38 372.04 358.00 370.17 1,369,690 +7.85 +2.17
2025-09-03 367.32 371.58 359.94 362.32 1,468,707 -4.07 -1.11
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 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -7.11 -1.93 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 365.67
10D 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -15.61 -4.14 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 366.80
20D 381.89
On 2025-09-10		 318.17
On 2025-08-20		 19.18 5.60 363.50
On 2025-08-18		 318.17
On 2025-08-20		 -12.47 361.82
WTD 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -7.11 -1.93 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 365.67
MTD 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -10.15 -2.73 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 366.23
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ODFL

Old Dominion Freight Line Inc.

144.89 -4.51 -3.02 1,771,922
DVN

Devon Energy Corporation

34.77 -0.52 -1.47 6,060,933
VRSK

Verisk Analytics Inc.

262.20 -4.04 -1.52 894,870
XEL

Xcel Energy Inc

73.35 +0.50 +0.69 7,079,220
CVNA

Carvana Co.

361.77 +7.53 +2.13 2,818,578