CVNA: Carvana Co.

As of Friday, May 22nd, 2026

$ 68.28

+3.89 +6.04%

Open: 64.78
High: 68.37
Low: 64.66
Volume: 9,360,659
Previous Close on Thursday, May 21st, 2026

$ 64.39

-0.52 -0.80%

Open: 64.21
High: 65.40
Low: 62.93
Volume: 8,768,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 64.78 68.37 64.66 68.28 9,360,609 +3.89 +6.04
2026-05-21 64.21 65.40 62.93 64.39 8,768,532 -0.52 -0.80
2026-05-20 63.70 66.53 61.09 64.91 10,680,483 +1.56 +2.46
2026-05-19 65.34 65.93 61.73 63.35 11,782,240 -2.67 -4.04
2026-05-18 67.30 68.65 65.73 66.02 9,344,824 -1.15 -1.71
2026-05-15 67.47 69.60 65.84 67.17 10,275,383 -2.36 -3.39
2026-05-14 69.70 70.40 68.50 69.53 6,909,936 -0.37 -0.53
2026-05-13 73.30 73.46 69.00 69.90 12,084,653 -3.82 -5.18
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 68.65
On 2026-05-18		 61.09
On 2026-05-20		 1.11 1.65 68.65
On 2026-05-18		 61.09
On 2026-05-20		 -11.02 65.39
10D 78.38
On 2026-05-11		 61.09
On 2026-05-20		 -9.66 -12.39 78.38
On 2026-05-11		 61.09
On 2026-05-20		 -22.06 68.35
20D 419.57
On 2026-04-30		 61.09
On 2026-05-20		 -340.80 -83.31 419.57
On 2026-04-30		 61.09
On 2026-05-20		 -85.44 214.73
WTD 68.65
On 2026-05-18		 61.09
On 2026-05-20		 1.11 1.65 68.65
On 2026-05-18		 61.09
On 2026-05-20		 -11.02 65.39
MTD 404.94
On 2026-05-06		 61.09
On 2026-05-20		 -327.52 -82.75 404.94
On 2026-05-06		 61.09
On 2026-05-20		 -84.91 168.07
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

51.18 +0.43 +0.86 129,963
VRSN

VeriSign Inc.

310.00 +4.07 +1.33 896,471
LVS

Las Vegas Sands Corp.

49.43 -0.02 -0.04 3,826,764
CVNA

Carvana Co.

68.28 +3.89 +6.04 9,360,659