CVNA: Carvana Co.

As of Thursday, October 30th, 2025

$ 305.07

-48.88 -13.81%

Open: 312.10
High: 326.71
Low: 301.26
Volume: 12,143,982
Previous Close on Wednesday, October 29th, 2025

$ 353.95

-8.25 -2.28%

Open: 359.94
High: 369.56
Low: 350.16
Volume: 4,514,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 312.10 326.71 301.26 305.07 12,143,914 -48.88 -13.81
2025-10-29 359.94 369.56 350.16 353.95 4,514,270 -8.25 -2.28
2025-10-28 369.55 372.31 359.77 362.20 2,980,717 +7.05 +1.99
2025-10-27 356.30 363.71 351.31 355.15 1,885,233 +3.95 +1.12
2025-10-24 344.55 357.09 344.50 351.20 2,664,440 +9.19 +2.69
2025-10-23 315.00 342.25 315.00 342.01 3,382,121 +15.13 +4.63
2025-10-22 349.46 350.00 310.01 326.88 5,764,643 -28.99 -8.15
2025-10-21 345.71 357.68 343.02 355.87 2,762,388 +18.27 +5.41
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 372.31
On 2025-10-28		 301.26
On 2025-10-30		 -36.94 -10.80 372.31
On 2025-10-28		 301.26
On 2025-10-30		 -19.08 345.51
10D 372.31
On 2025-10-28		 301.26
On 2025-10-30		 -39.64 -11.50 372.31
On 2025-10-28		 301.26
On 2025-10-30		 -19.08 342.37
20D 396.75
On 2025-10-03		 301.26
On 2025-10-30		 -89.64 -22.71 396.75
On 2025-10-03		 301.26
On 2025-10-30		 -24.07 348.69
WTD 372.31
On 2025-10-28		 301.26
On 2025-10-30		 -46.13 -13.13 372.31
On 2025-10-28		 301.26
On 2025-10-30		 -19.08 344.09
MTD 401.00
On 2025-10-02		 301.26
On 2025-10-30		 -72.17 -19.13 401.00
On 2025-10-02		 301.26
On 2025-10-30		 -24.87 352.91
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

305.07 -48.88 -13.81 12,143,982