CVNA: Carvana Co.

As of Thursday, May 8th, 2025

$ 285.53

+26.36 +10.17%

Open: 275.70
High: 293.62
Low: 270.00
Volume: 9,195,036
Previous Close on Wednesday, May 7th, 2025

$ 259.17

+0.36 +0.14%

Open: 256.78
High: 263.00
Low: 255.79
Volume: 4,801,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 275.70 293.62 270.00 285.53 9,194,976 +26.36 +10.17
2025-05-07 256.78 263.00 255.79 259.17 4,801,420 +0.36 +0.14
2025-05-06 255.00 260.97 253.49 258.81 2,832,783 -0.76 -0.29
2025-05-05 254.48 262.52 253.82 259.57 2,121,939 +2.47 +0.96
2025-05-02 254.40 258.82 250.89 257.10 2,193,522 +5.23 +2.08
2025-05-01 248.00 264.17 245.00 251.87 4,362,267 +7.52 +3.08
2025-04-30 234.20 244.76 229.40 244.35 2,660,675 +0.76 +0.31
2025-04-29 240.74 244.23 237.01 243.59 1,675,876 +2.06 +0.85
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 293.62
On 2025-05-08		 250.89
On 2025-05-02		 33.66 13.36 262.52
On 2025-05-05		 253.49
On 2025-05-06		 -3.44 264.04
10D 293.62
On 2025-05-08		 229.40
On 2025-04-30		 50.51 21.49 264.17
On 2025-05-01		 250.89
On 2025-05-02		 -5.03 253.87
20D 293.62
On 2025-05-08		 192.56
On 2025-04-11		 65.09 29.53 220.50
On 2025-04-15		 194.02
On 2025-04-21		 -12.01 232.58
WTD 293.62
On 2025-05-08		 253.49
On 2025-05-06		 28.43 11.06 262.52
On 2025-05-05		 253.49
On 2025-05-06		 -3.44 265.77
MTD 293.62
On 2025-05-08		 245.00
On 2025-05-01		 41.18 16.85 264.17
On 2025-05-01		 250.89
On 2025-05-02		 -5.03 262.01
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
JEF

Jefferies Financial Group Inc.

50.36 +1.63 +3.34 1,152,139
CVNA

Carvana Co.

285.53 +26.36 +10.17 9,195,036